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 (%)
May 31, 2023 10.12 10.28 9.965 10.14 1,179,160 +0.03(+0.30%)
May 30, 2023 10.32 10.38 9.940 10.11 556,189 -0.08(-0.79%)
May 26, 2023 9.870 10.29 9.541 10.19 680,653 +0.20(+2.00%)
May 25, 2023 10.00 10.01 9.750 9.990 889,960 +0.15(+1.52%)
May 24, 2023 9.650 9.870 9.525 9.840 643,802 +0.11(+1.13%)
May 23, 2023 9.910 9.995 9.695 9.730 1,010,914 -0.26(-2.60%)
May 22, 2023 9.670 10.04 9.670 9.990 956,230 +0.30(+3.10%)
May 19, 2023 9.760 9.880 9.590 9.690 779,172 +0.00(+0.00%)
May 18, 2023 9.540 9.780 9.460 9.690 952,434 +0.15(+1.57%)
May 17, 2023 9.480 9.570 9.280 9.540 895,091 +0.13(+1.38%)
May 16, 2023 9.530 9.530 9.271 9.410 716,390 -0.22(-2.28%)
May 15, 2023 9.570 9.680 9.400 9.630 770,752 +0.12(+1.26%)
May 12, 2023 9.590 9.590 9.330 9.510 787,173 -0.09(-0.94%)
May 11, 2023 9.440 9.745 9.270 9.600 1,517,770 +0.17(+1.80%)
May 10, 2023 9.440 11.99 9.060 9.430 3,853,587 +1.86(+24.57%)
May 09, 2023 7.360 7.605 7.240 7.570 747,644 +0.13(+1.75%)
May 08, 2023 7.340 7.460 7.220 7.440 537,403 +0.13(+1.78%)
May 05, 2023 7.160 7.345 7.020 7.310 536,077 +0.31(+4.43%)
May 04, 2023 7.220 7.260 6.920 7.000 703,526 -0.17(-2.37%)
May 03, 2023 6.920 7.320 6.920 7.170 699,645 +0.27(+3.91%)
May 02, 2023 6.930 6.940 6.715 6.900 797,211 -0.07(-1.00%)
May 01, 2023 7.000 7.000 6.790 6.970 505,770 -0.06(-0.85%)
Apr 28, 2023 6.840 7.065 6.820 7.030 686,890 +0.18(+2.63%)
Apr 27, 2023 6.790 6.900 6.755 6.850 467,741 +0.12(+1.78%)
Apr 26, 2023 6.650 6.775 6.590 6.730 790,576 +0.11(+1.66%)
Apr 25, 2023 6.700 6.780 6.590 6.620 774,656 -0.15(-2.22%)
Apr 24, 2023 6.900 6.910 6.720 6.770 732,000 -0.16(-2.31%)
Apr 21, 2023 6.920 6.970 6.890 6.930 535,835 -0.03(-0.43%)
Apr 20, 2023 6.870 6.990 6.850 6.960 442,954 +0.00(+0.00%)
Apr 19, 2023 6.930 7.000 6.760 6.960 531,204 +0.09(+1.31%)
Apr 18, 2023 7.030 7.030 6.810 6.870 809,788 -0.14(-2.00%)
Apr 17, 2023 6.870 7.020 6.810 7.010 661,163 +0.11(+1.59%)
Apr 14, 2023 6.780 6.950 6.730 6.900 706,136 +0.13(+1.92%)
Apr 13, 2023 6.800 6.885 6.750 6.770 444,012 +0.06(+0.89%)
Apr 12, 2023 7.150 7.200 6.700 6.710 728,877 -0.34(-4.82%)
Apr 11, 2023 6.960 7.060 6.930 7.050 900,478 +0.15(+2.17%)
Apr 10, 2023 6.760 6.910 6.730 6.900 614,404 +0.07(+1.02%)
Apr 06, 2023 6.780 6.910 6.735 6.830 613,748 +0.05(+0.74%)
Apr 05, 2023 6.830 6.835 6.560 6.780 745,264 -0.12(-1.74%)
Apr 04, 2023 6.980 7.000 6.740 6.900 725,288 -0.08(-1.15%)
Apr 03, 2023 7.000 7.105 6.860 6.980 816,005 -0.06(-0.85%)
Mar 31, 2023 7.090 7.205 6.965 7.040 1,553,139 +0.05(+0.72%)
Mar 30, 2023 7.240 7.290 6.965 6.990 1,383,994 -0.15(-2.10%)
Mar 29, 2023 7.140 7.200 6.970 7.140 821,879 +0.13(+1.85%)
Mar 28, 2023 6.930 7.120 6.925 7.010 683,398 +0.02(+0.29%)
Mar 27, 2023 7.280 7.280 6.965 6.990 865,996 -0.22(-3.05%)
Mar 24, 2023 6.845 7.250 6.845 7.210 664,609 +0.20(+2.85%)
Mar 23, 2023 6.900 7.115 6.885 7.010 844,416 +0.15(+2.19%)
Mar 22, 2023 7.050 7.170 6.850 6.860 518,487 -0.15(-2.14%)
Mar 21, 2023 6.900 7.025 6.795 7.010 870,675 +0.25(+3.70%)
Mar 20, 2023 6.700 6.850 6.680 6.760 880,501 +0.10(+1.50%)
Mar 17, 2023 6.750 6.790 6.580 6.660 1,350,392 -0.18(-2.63%)
Mar 16, 2023 6.650 6.930 6.510 6.840 815,504 +0.12(+1.79%)
Mar 15, 2023 6.460 6.760 6.460 6.720 1,040,400 -0.01(-0.15%)
Mar 14, 2023 6.720 6.940 6.590 6.730 1,319,143 +0.27(+4.18%)
Mar 13, 2023 6.460 6.850 6.350 6.460 1,297,465 -0.11(-1.67%)
Mar 10, 2023 6.670 6.680 6.340 6.570 2,424,828 -0.16(-2.38%)
Mar 09, 2023 7.000 7.050 6.645 6.730 926,282 -0.25(-3.58%)
Mar 08, 2023 6.930 7.065 6.835 6.980 1,015,066 +0.03(+0.43%)
Mar 07, 2023 6.810 7.200 6.810 6.950 1,516,829 +0.14(+2.06%)
Mar 06, 2023 6.920 7.030 6.810 6.810 665,930 -0.09(-1.30%)
Mar 03, 2023 6.920 7.025 6.850 6.900 581,529 +0.04(+0.58%)
Mar 02, 2023 6.730 6.970 6.720 6.860 794,499 -0.06(-0.87%)
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.