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 UNCHANGED
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 (%)
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 7.670 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 6.780 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%)
Dec 01, 2023 6.400 6.620 6.320 6.600 471,931 +0.21(+3.29%)
Nov 30, 2023 6.460 6.520 6.320 6.390 567,852 -0.08(-1.24%)
Nov 29, 2023 6.550 6.575 6.420 6.470 550,986 +0.07(+1.09%)
Nov 28, 2023 6.320 6.465 6.250 6.400 347,447 +0.08(+1.27%)
Nov 27, 2023 6.280 6.400 6.210 6.320 608,891 -0.01(-0.16%)
Nov 24, 2023 6.320 6.400 6.250 6.330 216,513 -0.04(-0.63%)
Nov 22, 2023 6.160 6.500 6.010 6.370 804,102 +0.34(+5.64%)
Nov 21, 2023 5.860 6.210 5.760 6.030 3,064,032 +0.10(+1.69%)
Nov 20, 2023 5.910 6.000 5.880 5.930 519,075 +0.02(+0.34%)
Nov 17, 2023 5.940 5.965 5.780 5.910 842,387 +0.02(+0.34%)
Nov 16, 2023 6.150 6.150 5.695 5.890 966,685 -0.27(-4.38%)
Nov 15, 2023 6.010 6.260 6.000 6.160 1,029,582 +0.19(+3.18%)
Nov 14, 2023 5.980 6.030 5.880 5.970 641,595 +0.22(+3.83%)
Nov 13, 2023 5.730 5.860 5.710 5.750 556,269 -0.01(-0.17%)
Nov 10, 2023 5.780 5.870 5.565 5.760 1,033,801 +0.00(+0.00%)
Nov 09, 2023 6.000 6.050 5.650 5.760 991,320 -0.16(-2.70%)
Nov 08, 2023 5.250 6.160 4.890 5.920 3,162,313 -0.69(-10.44%)
Nov 07, 2023 6.380 6.640 6.290 6.610 687,538 +0.20(+3.12%)
Nov 06, 2023 6.360 6.420 6.280 6.410 491,184 +0.06(+0.94%)
Nov 03, 2023 6.380 6.560 6.330 6.350 564,998 +0.11(+1.76%)
Nov 02, 2023 6.040 6.250 6.040 6.240 378,419 +0.32(+5.41%)
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.