Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Lending Corp Cl A (NQ: LPRO )

6.200 -0.060 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 7.240 7.290 7.010 7.170 666,945 -0.09(-1.24%)
Oct 28, 2022 7.160 7.300 6.970 7.260 564,715 +0.10(+1.40%)
Oct 27, 2022 7.340 7.480 7.145 7.160 710,637 -0.10(-1.38%)
Oct 26, 2022 7.450 7.650 7.250 7.260 448,926 -0.22(-2.94%)
Oct 25, 2022 6.950 7.550 6.950 7.480 1,152,800 +0.57(+8.25%)
Oct 24, 2022 6.940 7.019 6.620 6.910 710,668 -0.04(-0.58%)
Oct 21, 2022 6.900 6.970 6.600 6.950 575,897 +0.07(+1.02%)
Oct 20, 2022 6.790 7.170 6.780 6.880 1,009,954 +0.05(+0.73%)
Oct 19, 2022 7.060 7.140 6.740 6.830 1,699,573 -0.48(-6.57%)
Oct 18, 2022 7.580 7.750 7.205 7.310 964,670 -0.02(-0.27%)
Oct 17, 2022 7.460 7.480 7.200 7.330 721,295 +0.33(+4.71%)
Oct 14, 2022 7.560 7.620 6.960 7.000 848,219 -0.40(-5.41%)
Oct 13, 2022 6.700 7.490 6.550 7.400 801,352 +0.43(+6.17%)
Oct 12, 2022 7.010 7.070 6.840 6.970 1,062,687 +0.00(+0.00%)
Oct 11, 2022 7.230 7.275 6.870 6.970 1,355,901 -0.31(-4.26%)
Oct 10, 2022 7.450 7.530 7.170 7.280 1,003,932 -0.13(-1.75%)
Oct 07, 2022 7.960 8.040 7.110 7.410 2,104,216 -0.89(-10.72%)
Oct 06, 2022 8.450 8.660 8.260 8.300 615,475 -0.19(-2.24%)
Oct 05, 2022 8.340 8.550 8.110 8.490 955,169 -0.21(-2.41%)
Oct 04, 2022 8.230 8.710 8.230 8.700 1,650,933 +0.77(+9.71%)
Oct 03, 2022 8.100 8.160 7.840 7.930 1,208,512 -0.11(-1.37%)
Sep 30, 2022 8.240 8.450 8.030 8.040 884,687 -0.18(-2.19%)
Sep 29, 2022 8.480 8.485 7.900 8.220 1,682,631 -0.48(-5.52%)
Sep 28, 2022 8.410 8.790 8.400 8.700 657,645 +0.38(+4.57%)
Sep 27, 2022 8.650 8.920 8.220 8.320 800,682 -0.27(-3.14%)
Sep 26, 2022 8.480 8.830 8.410 8.590 828,144 +0.12(+1.42%)
Sep 23, 2022 8.710 8.860 8.360 8.470 1,801,746 -0.37(-4.19%)
Sep 22, 2022 9.090 9.090 8.660 8.840 1,012,540 -0.29(-3.18%)
Sep 21, 2022 9.270 9.490 9.095 9.130 552,403 -0.16(-1.72%)
Sep 20, 2022 9.410 9.580 9.160 9.290 828,273 -0.26(-2.72%)
Sep 19, 2022 9.450 9.670 9.380 9.550 1,128,475 +0.01(+0.10%)
Sep 16, 2022 9.450 9.710 9.320 9.540 1,276,848 -0.18(-1.85%)
Sep 15, 2022 9.560 10.04 9.560 9.720 839,382 +0.06(+0.62%)
Sep 14, 2022 9.910 10.15 9.540 9.660 896,392 -0.25(-2.52%)
Sep 13, 2022 9.950 10.11 9.770 9.910 778,433 -0.50(-4.80%)
Sep 12, 2022 10.45 10.63 10.11 10.41 1,032,005 -0.04(-0.38%)
Sep 09, 2022 9.920 10.54 9.870 10.45 701,035 +0.72(+7.40%)
Sep 08, 2022 9.600 9.835 9.480 9.730 474,386 -0.09(-0.92%)
Sep 07, 2022 9.300 9.900 9.300 9.820 996,103 +0.47(+5.03%)
Sep 06, 2022 9.480 9.570 9.260 9.350 510,450 -0.04(-0.43%)
Sep 02, 2022 9.630 9.910 9.225 9.390 633,641 -0.06(-0.63%)
Sep 01, 2022 9.510 9.720 9.030 9.450 916,212 -0.26(-2.68%)
Aug 31, 2022 10.21 10.30 9.680 9.710 923,424 -0.41(-4.05%)
Aug 30, 2022 10.01 10.13 9.855 10.12 702,704 +0.26(+2.64%)
Aug 29, 2022 9.770 10.05 9.760 9.860 480,554 -0.10(-1.00%)
Aug 26, 2022 10.62 10.80 9.925 9.960 764,128 -0.65(-6.13%)
Aug 25, 2022 10.68 10.81 10.27 10.61 584,847 +0.21(+2.02%)
Aug 24, 2022 10.10 10.43 10.05 10.40 795,860 +0.27(+2.67%)
Aug 23, 2022 10.32 10.44 10.00 10.13 859,419 -0.15(-1.46%)
Aug 22, 2022 10.13 10.33 9.950 10.28 1,079,181 -0.10(-0.96%)
Aug 19, 2022 10.56 10.60 10.37 10.38 981,294 -0.50(-4.60%)
Aug 18, 2022 10.69 11.04 10.63 10.88 1,005,735 +0.09(+0.83%)
Aug 17, 2022 11.35 11.35 10.60 10.79 909,382 -0.81(-6.98%)
Aug 16, 2022 11.60 11.77 11.14 11.60 863,926 -0.06(-0.51%)
Aug 15, 2022 11.55 11.78 11.31 11.66 923,968 -0.03(-0.26%)
Aug 12, 2022 11.54 11.72 11.34 11.69 831,445 +0.28(+2.45%)
Aug 11, 2022 11.80 11.94 11.29 11.41 811,345 -0.20(-1.72%)
Aug 10, 2022 11.14 11.62 11.13 11.61 1,037,273 +0.76(+7.00%)
Aug 09, 2022 11.39 11.60 10.63 10.85 1,312,991 -0.75(-6.47%)
Aug 08, 2022 11.03 11.67 11.03 11.60 1,351,359 +0.69(+6.32%)
Aug 05, 2022 10.00 11.20 9.500 10.91 1,809,006 +0.07(+0.65%)
Aug 04, 2022 11.05 11.24 10.83 10.84 998,331 -0.14(-1.28%)
Aug 03, 2022 10.51 11.02 10.40 10.98 1,484,194 +0.60(+5.78%)
Aug 02, 2022 10.37 10.63 10.22 10.38 1,026,799 -0.14(-1.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.