Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSP Recovery, Inc. - Class A Common Stock (NQ: LIFW )

0.6780 +0.0003 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 3.840 3.870 3.260 3.330 507,146 -0.54(-13.95%)
Nov 29, 2023 4.230 4.294 3.720 3.870 578,936 -0.23(-5.61%)
Nov 28, 2023 4.420 4.420 4.100 4.100 353,024 -0.33(-7.45%)
Nov 27, 2023 4.410 4.500 4.010 4.430 572,351 -0.09(-1.99%)
Nov 24, 2023 5.010 5.040 4.370 4.520 647,388 -0.59(-11.55%)
Nov 22, 2023 5.520 5.879 4.908 5.110 966,163 -0.37(-6.75%)
Nov 21, 2023 6.290 6.290 5.150 5.480 952,241 -0.85(-13.43%)
Nov 20, 2023 6.730 6.730 6.060 6.330 838,680 -0.39(-5.80%)
Nov 17, 2023 6.730 7.100 6.450 6.720 871,327 -0.01(-0.15%)
Nov 16, 2023 6.870 7.650 6.450 6.730 2,397,354 -0.10(-1.46%)
Nov 15, 2023 6.900 7.360 6.600 6.830 2,228,870 -0.03(-0.44%)
Nov 14, 2023 7.120 7.450 6.030 6.860 3,853,464 +0.43(+6.69%)
Nov 13, 2023 5.990 8.250 5.920 6.430 19,293,404 +1.12(+21.09%)
Nov 10, 2023 6.868 7.398 5.080 5.310 1,930,062 -1.31(-19.79%)
Nov 09, 2023 7.000 7.880 5.900 6.620 3,008,293 -0.23(-3.36%)
Nov 08, 2023 6.380 11.22 6.350 6.850 23,789,084 +0.65(+10.48%)
Nov 07, 2023 7.750 9.080 5.870 6.200 11,900,009 -3.45(-35.75%)
Nov 06, 2023 3.200 17.48 3.050 9.650 63,961,584 +6.91(+252.19%)
Nov 03, 2023 2.630 3.090 2.621 2.740 1,152,394 +0.12(+4.58%)
Nov 02, 2023 2.610 2.850 2.420 2.620 1,227,656 -0.09(-3.32%)
Nov 01, 2023 2.710 3.240 2.560 2.710 7,673,099 +0.24(+9.72%)
Oct 31, 2023 1.690 2.990 1.680 2.470 12,513,916 +0.79(+47.02%)
Oct 30, 2023 1.630 1.790 1.440 1.680 855,917 -0.01(-0.59%)
Oct 27, 2023 1.400 1.780 1.270 1.690 1,942,273 +0.24(+16.55%)
Oct 26, 2023 1.090 1.650 1.050 1.450 13,748,753 +0.38(+34.88%)
Oct 25, 2023 1.170 1.190 1.050 1.075 135,486 -0.07(-6.52%)
Oct 24, 2023 1.310 1.310 1.120 1.150 228,457 -0.16(-12.21%)
Oct 23, 2023 1.370 1.390 1.290 1.310 128,217 +0.05(+3.97%)
Oct 20, 2023 1.560 1.564 1.250 1.260 263,816 -0.30(-19.23%)
Oct 19, 2023 1.710 1.780 1.500 1.560 175,111 -0.18(-10.34%)
Oct 18, 2023 1.820 1.830 1.620 1.740 245,274 -0.08(-4.66%)
Oct 17, 2023 1.840 1.900 1.810 1.825 137,804 -0.06(-3.44%)
Oct 16, 2023 2.180 2.120 1.860 1.890 297,571 -0.28(-12.90%)
Oct 13, 2023 2.640 2.750 1.680 2.170 986,202 +2.04(+1556.49%)
Oct 12, 2023 0.1240 0.1560 0.1211 0.1310 13,424,478 -0.00(-0.38%)
Oct 11, 2023 0.1586 0.1616 0.1220 0.1315 12,726,162 -0.02(-15.76%)
Oct 10, 2023 0.1613 0.1641 0.1500 0.1561 6,125,023 -0.01(-4.93%)
Oct 09, 2023 0.1800 0.1841 0.1600 0.1642 6,187,752 -0.02(-10.42%)
Oct 06, 2023 0.1910 0.1930 0.1801 0.1833 5,835,749 -0.01(-5.76%)
Oct 05, 2023 0.2022 0.2036 0.1800 0.1945 10,120,629 -0.01(-3.76%)
Oct 04, 2023 0.2224 0.2285 0.1915 0.2021 18,224,214 -0.05(-19.16%)
Oct 03, 2023 0.2400 0.3200 0.2367 0.2500 133,836,896 +0.05(+24.94%)
Oct 02, 2023 0.2089 0.2258 0.1830 0.2001 23,515,944 -0.01(-6.84%)
Sep 29, 2023 0.2172 0.2300 0.2045 0.2148 19,072,992 -0.00(-1.65%)
Sep 28, 2023 0.2000 0.2350 0.1974 0.2184 31,206,350 -0.00(-1.89%)
Sep 27, 2023 0.1975 0.2479 0.1760 0.2226 146,012,864 +0.07(+46.35%)
Sep 26, 2023 0.2000 0.2097 0.1521 0.1521 23,461,344 -0.05(-24.89%)
Sep 25, 2023 0.2185 0.2112 0.1985 0.2025 46,316,224 -0.03(-14.63%)
Sep 22, 2023 0.2045 0.2780 0.1670 0.2372 155,970,048 -0.00(-0.29%)
Sep 21, 2023 0.2489 0.3084 0.1930 0.2379 420,304,928 +0.08(+54.68%)
Sep 20, 2023 0.1400 0.2724 0.1346 0.1538 513,824,864 +0.06(+64.14%)
Sep 19, 2023 0.1130 0.1184 0.0867 0.0937 30,428,232 -0.03(-23.32%)
Sep 18, 2023 0.1546 0.1752 0.1150 0.1222 67,166,064 -0.07(-35.00%)
Sep 15, 2023 0.1070 0.2433 0.0840 0.1880 703,581,696 +0.13(+237.52%)
Sep 14, 2023 0.0590 0.0591 0.0553 0.0557 2,334,791 -0.00(-1.07%)
Sep 13, 2023 0.0438 0.0588 0.0430 0.0563 2,852,529 -0.00(-1.40%)
Sep 12, 2023 0.0600 0.0603 0.0563 0.0571 1,667,453 -0.00(-5.31%)
Sep 11, 2023 0.0724 0.0724 0.0603 0.0603 2,322,988 -0.01(-14.71%)
Sep 08, 2023 0.0769 0.0772 0.0700 0.0707 912,808 -0.00(-2.62%)
Sep 07, 2023 0.0713 0.0752 0.0705 0.0726 1,159,877 -0.00(-0.14%)
Sep 06, 2023 0.0707 0.0730 0.0703 0.0727 772,604 +0.00(+0.97%)
Sep 05, 2023 0.0755 0.0755 0.0682 0.0720 1,543,367 +0.00(+0.28%)
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.