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 )

6.470 +0.150 (+2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Oct 02, 2023 7.290 7.345 6.950 7.110 412,367 -0.21(-2.87%)
Sep 29, 2023 7.290 7.420 7.250 7.320 427,796 +0.08(+1.10%)
Sep 28, 2023 7.090 7.280 7.075 7.240 370,049 +0.17(+2.40%)
Sep 27, 2023 7.030 7.200 7.030 7.070 460,003 +0.07(+1.00%)
Sep 26, 2023 6.950 7.095 6.910 7.000 540,955 +0.04(+0.57%)
Sep 25, 2023 6.980 6.970 6.885 6.960 400,886 -0.07(-1.00%)
Sep 22, 2023 7.200 7.269 7.000 7.030 356,437 -0.15(-2.09%)
Sep 21, 2023 7.250 7.360 7.125 7.180 907,965 -0.15(-2.05%)
Sep 20, 2023 7.590 7.610 7.260 7.330 539,315 -0.23(-3.04%)
Sep 19, 2023 7.630 7.700 7.530 7.560 478,783 -0.09(-1.18%)
Sep 18, 2023 7.840 7.840 7.640 7.650 468,500 -0.19(-2.42%)
Sep 15, 2023 7.990 8.010 7.780 7.840 1,022,704 -0.16(-2.00%)
Sep 14, 2023 8.080 8.180 7.880 8.000 413,167 +0.01(+0.13%)
Sep 13, 2023 8.080 8.135 7.830 7.990 505,496 -0.07(-0.87%)
Sep 12, 2023 7.910 8.070 7.830 8.060 483,713 +0.10(+1.26%)
Sep 11, 2023 8.050 8.055 7.940 7.960 364,395 +0.00(+0.00%)
Sep 08, 2023 8.150 8.190 7.950 7.960 459,974 -0.18(-2.21%)
Sep 07, 2023 8.070 8.205 7.930 8.140 758,097 -0.07(-0.85%)
Sep 06, 2023 8.330 8.385 8.160 8.210 540,509 -0.03(-0.36%)
Sep 05, 2023 8.180 8.290 8.120 8.240 533,371 -0.03(-0.36%)
Sep 01, 2023 8.320 8.420 8.180 8.270 356,629 +0.02(+0.24%)
Aug 31, 2023 8.520 8.580 8.230 8.250 833,037 -0.23(-2.71%)
Aug 30, 2023 8.520 8.580 8.410 8.480 507,926 -0.06(-0.70%)
Aug 29, 2023 8.320 8.580 8.295 8.540 423,566 +0.13(+1.55%)
Aug 28, 2023 8.360 8.430 8.275 8.410 407,136 +0.09(+1.08%)
Aug 25, 2023 8.450 8.540 8.290 8.320 804,464 -0.12(-1.42%)
Aug 24, 2023 8.510 8.520 8.325 8.440 631,646 -0.06(-0.71%)
Aug 23, 2023 8.360 8.550 8.320 8.500 526,809 +0.19(+2.29%)
Aug 22, 2023 8.340 8.460 8.260 8.310 646,382 -0.01(-0.12%)
Aug 21, 2023 8.530 8.650 8.285 8.320 654,802 -0.19(-2.23%)
Aug 18, 2023 8.330 8.555 8.310 8.510 640,132 +0.10(+1.19%)
Aug 17, 2023 8.350 8.495 8.350 8.410 735,135 +0.07(+0.84%)
Aug 16, 2023 8.190 8.405 8.080 8.340 567,325 +0.12(+1.46%)
Aug 15, 2023 8.220 8.280 8.140 8.220 464,393 -0.02(-0.24%)
Aug 14, 2023 8.230 8.325 8.140 8.240 470,372 -0.03(-0.36%)
Aug 11, 2023 8.140 8.380 8.140 8.270 614,066 +0.08(+0.98%)
Aug 10, 2023 7.880 8.360 7.870 8.190 1,501,724 +0.23(+2.89%)
Aug 09, 2023 6.900 8.290 6.600 7.960 2,679,136 -2.29(-22.34%)
Aug 08, 2023 10.31 10.35 10.21 10.25 832,239 -0.20(-1.91%)
Aug 07, 2023 10.25 10.48 10.04 10.45 699,567 +0.25(+2.45%)
Aug 04, 2023 10.57 10.57 10.12 10.20 506,885 -0.36(-3.41%)
Aug 03, 2023 10.90 10.95 10.53 10.56 426,216 -0.47(-4.26%)
Aug 02, 2023 10.93 11.10 10.93 11.03 251,261 -0.20(-1.78%)
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.