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 )

5.130 +0.030 (+0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2024 7.420 7.480 7.210 7.260 559,788 -0.07(-0.95%)
Feb 28, 2024 6.490 7.690 6.210 7.330 904,954 -0.69(-8.60%)
Feb 27, 2024 8.050 8.100 7.705 8.020 693,701 +0.07(+0.88%)
Feb 26, 2024 8.030 8.140 7.910 7.950 372,195 -0.16(-1.97%)
Feb 23, 2024 8.000 8.140 7.965 8.110 335,464 +0.12(+1.50%)
Feb 22, 2024 7.980 8.060 7.910 7.990 401,844 +0.00(+0.00%)
Feb 21, 2024 7.900 8.015 7.855 7.990 381,499 +0.04(+0.50%)
Feb 20, 2024 7.930 8.150 7.850 7.950 277,941 -0.12(-1.49%)
Feb 16, 2024 8.320 8.355 8.070 8.070 376,496 -0.30(-3.58%)
Feb 15, 2024 7.930 8.425 7.880 8.370 534,565 +0.53(+6.76%)
Feb 14, 2024 7.770 7.850 7.625 7.840 510,760 +0.18(+2.35%)
Feb 13, 2024 7.450 7.760 7.430 7.660 611,103 -0.10(-1.29%)
Feb 12, 2024 7.500 7.830 7.440 7.760 423,777 +0.26(+3.47%)
Feb 09, 2024 7.410 7.555 7.410 7.500 359,000 +0.13(+1.76%)
Feb 08, 2024 7.300 7.415 7.180 7.370 224,765 +0.06(+0.82%)
Feb 07, 2024 7.340 7.375 7.040 7.310 406,699 -0.04(-0.54%)
Feb 06, 2024 7.460 7.550 7.110 7.350 496,431 +0.57(+8.41%)
Feb 05, 2024 6.970 6.970 6.780 6.780 257,374 -0.30(-4.24%)
Feb 02, 2024 7.130 7.140 7.010 7.080 292,515 -0.15(-2.07%)
Feb 01, 2024 7.380 7.480 7.065 7.230 502,607 -0.11(-1.50%)
Jan 31, 2024 7.530 7.690 7.330 7.340 439,570 -0.21(-2.78%)
Jan 30, 2024 7.680 7.680 7.440 7.550 519,775 -0.17(-2.20%)
Jan 29, 2024 7.470 7.740 7.440 7.720 404,967 +0.26(+3.49%)
Jan 26, 2024 7.680 7.740 7.441 7.460 389,239 -0.15(-1.97%)
Jan 25, 2024 7.640 7.670 7.545 7.610 410,604 +0.08(+1.06%)
Jan 24, 2024 7.860 7.860 7.530 7.530 469,550 -0.18(-2.33%)
Jan 23, 2024 7.730 7.770 7.720 7.710 323,750 +0.09(+1.18%)
Jan 22, 2024 7.610 7.685 7.535 7.620 372,346 +0.12(+1.60%)
Jan 19, 2024 7.370 7.555 7.290 7.500 370,007 +0.18(+2.46%)
Jan 18, 2024 7.400 7.530 7.225 7.320 288,410 +0.02(+0.27%)
Jan 17, 2024 7.140 7.300 7.140 7.300 571,955 -0.05(-0.68%)
Jan 16, 2024 7.440 7.440 7.320 7.350 307,767 -0.17(-2.26%)
Jan 12, 2024 7.710 7.790 7.500 7.520 465,257 +0.01(+0.13%)
Jan 11, 2024 7.580 7.630 7.395 7.510 384,939 -0.11(-1.44%)
Jan 10, 2024 7.510 7.630 7.440 7.620 329,850 +0.08(+1.06%)
Jan 09, 2024 7.740 7.830 7.530 7.540 471,451 -0.32(-4.07%)
Jan 08, 2024 7.710 7.920 7.580 7.860 533,467 +0.15(+1.95%)
Jan 05, 2024 7.770 7.910 7.610 7.710 676,970 -0.14(-1.78%)
Jan 04, 2024 8.210 8.210 7.840 7.850 542,102 -0.31(-3.80%)
Jan 03, 2024 8.340 8.380 8.145 8.160 648,659 -0.26(-3.09%)
Jan 02, 2024 8.390 8.700 8.360 8.420 808,846 -0.09(-1.06%)
Dec 29, 2023 8.420 8.625 8.420 8.510 520,917 -0.11(-1.28%)
Dec 28, 2023 8.530 8.625 8.350 8.620 370,839 +0.03(+0.35%)
Dec 27, 2023 8.380 8.590 8.370 8.590 398,942 +0.21(+2.51%)
Dec 26, 2023 8.300 8.390 8.270 8.380 314,055 +0.14(+1.70%)
Dec 22, 2023 8.390 8.475 8.230 8.240 685,104 -0.11(-1.32%)
Dec 21, 2023 8.160 8.400 8.110 8.350 575,257 +0.25(+3.09%)
Dec 20, 2023 8.000 8.450 7.310 8.100 1,243,925 +0.06(+0.75%)
Dec 19, 2023 7.720 8.075 7.720 8.040 647,932 +0.39(+5.10%)
Dec 18, 2023 7.540 7.680 7.470 7.650 551,375 +0.05(+0.66%)
Dec 15, 2023 7.660 7.695 7.455 7.600 1,814,274 +0.04(+0.53%)
Dec 14, 2023 7.230 7.650 7.230 7.560 764,053 +0.48(+6.78%)
Dec 13, 2023 6.660 7.100 6.550 7.080 734,755 +0.35(+5.20%)
Dec 12, 2023 6.690 6.780 6.602 6.730 543,881 -0.04(-0.59%)
Dec 11, 2023 6.790 6.800 6.720 6.770 364,600 -0.02(-0.29%)
Dec 08, 2023 6.730 6.860 6.720 6.790 384,867 +0.03(+0.44%)
Dec 07, 2023 6.630 6.785 6.550 6.760 352,555 +0.11(+1.65%)
Dec 06, 2023 6.620 6.790 6.620 6.650 332,476 +0.10(+1.53%)
Dec 05, 2023 6.690 6.760 6.550 6.550 540,139 -0.15(-2.24%)
Dec 04, 2023 6.590 6.745 6.590 6.700 367,017 +0.10(+1.52%)
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.