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 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%)
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%)
Nov 01, 2023 6.000 6.128 5.860 5.920 438,770 -0.07(-1.17%)
Oct 31, 2023 6.040 6.070 5.910 5.990 338,328 -0.05(-0.83%)
Oct 30, 2023 6.190 6.240 6.002 6.040 408,641 -0.06(-0.98%)
Oct 27, 2023 6.210 6.240 6.060 6.100 510,259 -0.08(-1.29%)
Oct 26, 2023 6.250 6.310 6.110 6.180 337,561 -0.07(-1.12%)
Oct 25, 2023 6.410 6.410 6.060 6.250 423,358 -0.25(-3.85%)
Oct 24, 2023 6.490 6.575 6.425 6.500 514,721 +0.15(+2.36%)
Oct 23, 2023 6.280 6.390 6.280 6.350 425,068 +0.03(+0.47%)
Oct 20, 2023 6.460 6.460 6.210 6.320 675,035 -0.12(-1.86%)
Oct 19, 2023 6.580 6.580 6.420 6.440 347,304 -0.08(-1.23%)
Oct 18, 2023 6.600 6.600 6.480 6.520 301,838 -0.12(-1.81%)
Oct 17, 2023 6.560 6.730 6.430 6.640 429,809 +0.14(+2.15%)
Oct 16, 2023 6.580 6.660 6.420 6.500 291,361 -0.03(-0.46%)
Oct 13, 2023 6.620 6.630 6.390 6.530 324,723 -0.09(-1.36%)
Oct 12, 2023 6.860 6.860 6.620 6.620 361,664 -0.26(-3.78%)
Oct 11, 2023 7.000 7.080 6.820 6.880 305,799 -0.13(-1.85%)
Oct 10, 2023 7.040 7.190 6.970 7.010 426,547 -0.07(-0.99%)
Oct 09, 2023 6.950 7.145 6.740 7.080 403,854 +0.02(+0.28%)
Oct 06, 2023 7.040 7.135 6.870 7.060 261,686 +0.05(+0.79%)
Oct 05, 2023 6.860 7.080 6.860 7.005 466,130 +0.08(+1.08%)
Oct 04, 2023 6.920 7.050 6.835 6.930 529,641 +0.08(+1.17%)
Oct 03, 2023 7.070 7.240 6.820 6.850 953,340 -0.26(-3.66%)
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.