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 )

4.655 +0.025 (+0.54%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 4.830 4.865 4.605 4.630 426,339 -0.13(-2.73%)
Apr 17, 2024 4.920 4.970 4.750 4.760 432,685 -0.04(-0.83%)
Apr 16, 2024 4.970 4.970 4.800 4.800 464,811 -0.11(-2.24%)
Apr 15, 2024 5.110 5.130 4.910 4.910 393,039 -0.18(-3.54%)
Apr 12, 2024 5.200 5.200 5.040 5.090 322,637 -0.12(-2.30%)
Apr 11, 2024 5.450 5.450 5.180 5.210 420,862 -0.13(-2.43%)
Apr 10, 2024 5.440 5.590 5.295 5.340 443,649 -0.30(-5.32%)
Apr 09, 2024 5.680 5.715 5.600 5.640 292,712 +0.06(+1.08%)
Apr 08, 2024 5.540 5.660 5.510 5.580 337,573 +0.08(+1.45%)
Apr 05, 2024 5.590 5.610 5.470 5.500 507,939 -0.03(-0.54%)
Apr 04, 2024 5.770 5.775 5.510 5.530 412,669 -0.15(-2.64%)
Apr 03, 2024 5.660 5.750 5.625 5.680 412,882 -0.03(-0.53%)
Apr 02, 2024 5.950 5.960 5.615 5.710 505,891 -0.25(-4.19%)
Apr 01, 2024 6.250 6.250 5.930 5.960 598,357 -0.30(-4.79%)
Mar 28, 2024 6.240 6.340 6.080 6.260 616,388 +0.07(+1.13%)
Mar 27, 2024 6.190 6.245 5.970 6.190 806,144 +0.08(+1.31%)
Mar 26, 2024 6.110 6.230 5.890 6.110 920,862 +0.02(+0.33%)
Mar 25, 2024 6.890 6.960 5.960 6.090 1,139,609 -1.05(-14.71%)
Mar 22, 2024 7.420 7.465 7.075 7.140 464,612 -0.26(-3.51%)
Mar 21, 2024 7.460 7.480 7.215 7.400 455,758 -0.02(-0.27%)
Mar 20, 2024 6.940 7.485 6.940 7.420 383,104 +0.37(+5.25%)
Mar 19, 2024 6.620 7.060 6.620 7.050 453,859 +0.41(+6.17%)
Mar 18, 2024 6.660 6.940 6.610 6.640 267,376 -0.03(-0.45%)
Mar 15, 2024 6.690 6.820 6.610 6.670 612,875 -0.05(-0.74%)
Mar 14, 2024 6.990 7.020 6.630 6.720 400,025 -0.30(-4.27%)
Mar 13, 2024 6.990 7.190 6.990 7.020 244,988 +0.01(+0.14%)
Mar 12, 2024 7.100 7.180 7.010 7.010 277,181 -0.17(-2.37%)
Mar 11, 2024 7.240 7.300 7.150 7.180 260,839 -0.07(-0.97%)
Mar 08, 2024 6.940 7.280 6.940 7.250 430,341 +0.40(+5.84%)
Mar 07, 2024 6.880 6.985 6.840 6.850 240,623 +0.05(+0.74%)
Mar 06, 2024 6.820 6.860 6.700 6.800 289,240 +0.02(+0.29%)
Mar 05, 2024 7.110 7.140 6.770 6.780 449,744 -0.39(-5.44%)
Mar 04, 2024 6.980 7.305 6.980 7.170 472,293 +0.12(+1.70%)
Mar 01, 2024 7.310 7.310 6.950 7.050 576,997 -0.21(-2.89%)
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.