Indicators

Open Lending Corp Cl A (NQ: LPRO )

6.274 -0.006 (-0.10%)

Streaming Delayed Price Updated: 1:58 PM EDT, May 15, 2024 Add to My Watchlist

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%)

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.