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 )

6.270 +0.070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 7.180 7.430 7.070 7.080 1,383,481 -0.17(-2.34%)
Feb 27, 2023 6.530 7.310 6.405 7.250 1,845,641 +0.61(+9.19%)
Feb 24, 2023 7.125 7.125 5.350 6.640 5,840,713 -2.01(-23.24%)
Feb 23, 2023 8.510 8.670 8.315 8.650 761,833 +0.22(+2.61%)
Feb 22, 2023 8.250 8.470 8.210 8.430 547,224 +0.22(+2.68%)
Feb 21, 2023 8.720 8.800 8.190 8.210 609,068 -0.73(-8.17%)
Feb 17, 2023 8.990 9.050 8.830 8.940 368,981 -0.07(-0.78%)
Feb 16, 2023 9.220 9.325 9.000 9.010 636,481 -0.48(-5.06%)
Feb 15, 2023 9.050 9.530 8.950 9.490 756,375 +0.36(+3.94%)
Feb 14, 2023 8.910 9.140 8.770 9.130 556,973 +0.15(+1.67%)
Feb 13, 2023 8.800 8.990 8.680 8.980 477,357 +0.19(+2.16%)
Feb 10, 2023 8.680 8.870 8.650 8.790 564,587 +0.01(+0.11%)
Feb 09, 2023 9.030 9.070 8.755 8.780 452,734 -0.08(-0.90%)
Feb 08, 2023 9.150 9.150 8.785 8.860 574,097 -0.29(-3.17%)
Feb 07, 2023 8.900 9.230 8.650 9.150 706,304 +0.20(+2.23%)
Feb 06, 2023 9.620 9.670 8.840 8.950 877,313 -0.92(-9.32%)
Feb 03, 2023 9.650 10.05 9.510 9.870 1,173,218 -0.02(-0.20%)
Feb 02, 2023 8.850 10.32 8.850 9.890 1,494,670 +1.12(+12.77%)
Feb 01, 2023 8.740 8.855 8.590 8.770 836,775 +0.00(+0.00%)
Jan 31, 2023 8.430 8.810 8.411 8.770 664,463 +0.37(+4.40%)
Jan 30, 2023 8.600 8.660 8.345 8.400 481,207 -0.28(-3.23%)
Jan 27, 2023 8.520 8.800 8.520 8.680 637,235 +0.13(+1.52%)
Jan 26, 2023 8.660 8.690 8.365 8.550 470,242 +0.05(+0.59%)
Jan 25, 2023 8.510 8.530 8.185 8.500 555,118 -0.14(-1.62%)
Jan 24, 2023 8.250 8.750 8.250 8.640 966,288 +0.25(+2.98%)
Jan 23, 2023 8.600 8.700 8.240 8.390 840,483 -0.20(-2.33%)
Jan 20, 2023 8.380 8.635 8.165 8.590 880,599 +0.35(+4.25%)
Jan 19, 2023 7.780 8.255 7.760 8.240 401,191 +0.25(+3.13%)
Jan 18, 2023 8.180 8.400 7.960 7.990 506,615 -0.12(-1.48%)
Jan 17, 2023 8.060 8.140 7.940 8.110 381,446 +0.04(+0.50%)
Jan 13, 2023 7.890 8.120 7.793 8.070 480,611 +0.10(+1.25%)
Jan 12, 2023 7.960 7.970 7.740 7.970 346,789 +0.08(+1.01%)
Jan 11, 2023 7.770 8.000 7.690 7.890 645,388 +0.18(+2.33%)
Jan 10, 2023 7.270 7.715 7.270 7.710 554,011 +0.42(+5.76%)
Jan 09, 2023 7.330 7.481 7.280 7.290 503,988 +0.15(+2.03%)
Jan 06, 2023 7.030 7.170 6.870 7.145 533,624 +0.19(+2.81%)
Jan 05, 2023 6.980 7.020 6.820 6.950 1,117,615 -0.13(-1.84%)
Jan 04, 2023 6.920 7.110 6.860 7.080 1,097,635 +0.30(+4.42%)
Jan 03, 2023 6.800 6.990 6.640 6.780 1,181,831 +0.03(+0.44%)
Dec 30, 2022 6.570 6.790 6.559 6.750 537,965 +0.00(+0.00%)
Dec 29, 2022 6.560 6.840 6.500 6.750 759,597 +0.29(+4.49%)
Dec 28, 2022 6.450 6.550 6.440 6.460 569,734 +0.00(+0.00%)
Dec 27, 2022 6.450 6.520 6.200 6.460 868,841 +0.01(+0.16%)
Dec 23, 2022 6.450 6.505 6.220 6.450 659,430 -0.01(-0.15%)
Dec 22, 2022 6.620 6.620 6.260 6.460 1,546,909 -0.23(-3.44%)
Dec 21, 2022 6.640 6.805 6.580 6.690 1,008,911 +0.14(+2.14%)
Dec 20, 2022 6.600 6.760 6.530 6.550 908,971 -0.09(-1.36%)
Dec 19, 2022 6.980 7.110 6.630 6.640 939,967 -0.36(-5.14%)
Dec 16, 2022 6.840 7.040 6.835 7.000 1,106,570 +0.06(+0.86%)
Dec 15, 2022 6.900 7.050 6.785 6.940 1,015,511 -0.14(-1.98%)
Dec 14, 2022 6.990 7.260 6.930 7.080 825,298 +0.06(+0.85%)
Dec 13, 2022 7.350 7.520 6.875 7.020 1,160,671 +0.07(+1.01%)
Dec 12, 2022 6.870 6.960 6.780 6.950 585,750 +0.07(+1.02%)
Dec 09, 2022 6.830 6.990 6.770 6.880 415,018 -0.03(-0.43%)
Dec 08, 2022 6.880 7.085 6.760 6.910 659,917 +0.08(+1.17%)
Dec 07, 2022 6.940 6.970 6.770 6.830 746,999 -0.14(-2.01%)
Dec 06, 2022 7.150 7.180 6.900 6.970 679,664 -0.19(-2.65%)
Dec 05, 2022 7.120 7.320 7.070 7.160 717,840 +0.01(+0.14%)
Dec 02, 2022 7.120 7.280 7.020 7.150 961,660 -0.14(-1.92%)
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.