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 )

6.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 30, 2022 6.570 6.790 6.559 6.750 537,965 +0.00(+0.00%)
Dec 29, 2022 6.560 6.840 6.500 6.750 759,597 +0.29(+4.49%)
Dec 28, 2022 6.450 6.550 6.440 6.460 569,734 +0.00(+0.00%)
Dec 27, 2022 6.450 6.520 6.200 6.460 868,841 +0.01(+0.16%)
Dec 23, 2022 6.450 6.505 6.220 6.450 659,430 -0.01(-0.15%)
Dec 22, 2022 6.620 6.620 6.260 6.460 1,546,909 -0.23(-3.44%)
Dec 21, 2022 6.640 6.805 6.580 6.690 1,008,911 +0.14(+2.14%)
Dec 20, 2022 6.600 6.760 6.530 6.550 908,971 -0.09(-1.36%)
Dec 19, 2022 6.980 7.110 6.630 6.640 939,967 -0.36(-5.14%)
Dec 16, 2022 6.840 7.040 6.835 7.000 1,106,570 +0.06(+0.86%)
Dec 15, 2022 6.900 7.050 6.785 6.940 1,015,511 -0.14(-1.98%)
Dec 14, 2022 6.990 7.260 6.930 7.080 825,298 +0.06(+0.85%)
Dec 13, 2022 7.350 7.520 6.875 7.020 1,160,671 +0.07(+1.01%)
Dec 12, 2022 6.870 6.960 6.780 6.950 585,750 +0.07(+1.02%)
Dec 09, 2022 6.830 6.990 6.770 6.880 415,018 -0.03(-0.43%)
Dec 08, 2022 6.880 7.085 6.760 6.910 659,917 +0.08(+1.17%)
Dec 07, 2022 6.940 6.970 6.770 6.830 746,999 -0.14(-2.01%)
Dec 06, 2022 7.150 7.180 6.900 6.970 679,664 -0.19(-2.65%)
Dec 05, 2022 7.120 7.320 7.070 7.160 717,840 +0.01(+0.14%)
Dec 02, 2022 7.120 7.280 7.020 7.150 961,660 -0.14(-1.92%)
Dec 01, 2022 7.130 7.340 7.070 7.290 1,879,178 +0.22(+3.11%)
Nov 30, 2022 6.770 7.215 6.550 7.070 3,204,796 +0.30(+4.43%)
Nov 29, 2022 6.760 7.050 6.750 6.770 568,466 +0.02(+0.30%)
Nov 28, 2022 6.850 6.980 6.660 6.750 470,179 -0.21(-3.02%)
Nov 25, 2022 6.930 6.930 6.910 6.960 165,763 -0.07(-1.00%)
Nov 23, 2022 6.960 7.250 6.880 7.030 382,067 +0.10(+1.44%)
Nov 22, 2022 6.910 7.120 6.850 6.930 602,770 -0.14(-1.98%)
Nov 21, 2022 7.120 7.259 6.980 7.070 651,821 -0.07(-0.98%)
Nov 18, 2022 7.260 8.020 7.040 7.140 1,316,183 +0.43(+6.41%)
Nov 17, 2022 6.820 6.850 6.590 6.710 468,669 -0.17(-2.47%)
Nov 16, 2022 7.230 7.260 6.780 6.880 720,568 -0.41(-5.62%)
Nov 15, 2022 7.450 7.670 7.230 7.290 790,019 +0.17(+2.39%)
Nov 14, 2022 7.400 7.460 6.880 7.120 976,537 -0.42(-5.57%)
Nov 11, 2022 7.130 7.570 6.960 7.540 1,200,207 +0.35(+4.87%)
Nov 10, 2022 6.540 7.240 6.500 7.190 1,109,415 +1.05(+17.10%)
Nov 09, 2022 6.380 6.380 6.120 6.140 480,174 -0.32(-4.95%)
Nov 08, 2022 6.400 6.650 6.240 6.460 696,749 +0.06(+0.94%)
Nov 07, 2022 7.000 7.170 6.350 6.400 1,116,399 -0.50(-7.25%)
Nov 04, 2022 6.790 6.980 6.110 6.900 2,248,428 +0.27(+4.07%)
Nov 03, 2022 6.720 6.760 6.530 6.630 1,100,304 -0.22(-3.21%)
Nov 02, 2022 7.220 7.360 6.840 6.850 1,570,445 -0.30(-4.20%)
Nov 01, 2022 7.370 7.400 7.130 7.150 852,900 -0.02(-0.28%)
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%)
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.