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 (%)
Jul 31, 2023 11.36 11.49 11.16 11.29 314,504 -0.07(-0.62%)
Jul 28, 2023 11.36 11.46 11.20 11.36 485,070 +0.16(+1.43%)
Jul 27, 2023 11.35 11.37 11.12 11.20 483,397 -0.05(-0.44%)
Jul 26, 2023 11.13 11.29 11.10 11.25 362,150 +0.15(+1.35%)
Jul 25, 2023 11.27 11.38 11.08 11.10 564,523 -0.20(-1.77%)
Jul 24, 2023 11.25 11.41 11.08 11.30 496,342 +0.08(+0.71%)
Jul 21, 2023 11.45 11.45 11.13 11.22 533,464 -0.10(-0.88%)
Jul 20, 2023 11.48 11.48 11.29 11.32 425,049 -0.21(-1.82%)
Jul 19, 2023 11.58 11.73 11.47 11.53 822,305 +0.06(+0.52%)
Jul 18, 2023 11.20 11.50 11.15 11.47 458,492 +0.26(+2.32%)
Jul 17, 2023 10.84 11.37 10.81 11.21 686,403 +0.38(+3.51%)
Jul 14, 2023 10.77 10.84 10.67 10.83 430,884 +0.16(+1.50%)
Jul 13, 2023 10.62 10.78 10.55 10.67 388,735 +0.11(+1.04%)
Jul 12, 2023 10.60 10.69 10.43 10.56 402,984 +0.22(+2.13%)
Jul 11, 2023 10.30 10.36 10.11 10.34 390,779 +0.04(+0.39%)
Jul 10, 2023 9.990 10.30 9.990 10.30 447,094 +0.27(+2.69%)
Jul 07, 2023 10.06 10.16 9.970 10.03 478,032 +0.01(+0.10%)
Jul 06, 2023 10.26 10.26 9.955 10.02 394,684 -0.29(-2.81%)
Jul 05, 2023 10.53 10.56 10.30 10.31 388,193 -0.29(-2.74%)
Jul 03, 2023 10.48 10.64 10.48 10.60 283,631 +0.09(+0.86%)
Jun 30, 2023 10.63 10.68 10.47 10.51 663,711 -0.01(-0.10%)
Jun 29, 2023 10.30 10.52 10.30 10.52 551,685 +0.23(+2.24%)
Jun 28, 2023 10.21 10.33 10.13 10.29 443,388 +0.08(+0.78%)
Jun 27, 2023 10.08 10.28 9.980 10.21 670,364 +0.24(+2.41%)
Jun 26, 2023 10.07 10.31 9.970 9.970 464,280 -0.15(-1.48%)
Jun 23, 2023 10.16 10.29 10.01 10.12 1,609,681 -0.24(-2.32%)
Jun 22, 2023 10.26 10.38 10.14 10.36 512,266 +0.02(+0.19%)
Jun 21, 2023 10.25 10.40 10.14 10.34 840,922 +0.02(+0.19%)
Jun 20, 2023 10.46 10.49 10.32 10.32 960,435 -0.18(-1.71%)
Jun 16, 2023 10.88 10.88 10.46 10.50 1,273,668 -0.26(-2.42%)
Jun 15, 2023 10.63 10.82 10.56 10.76 605,065 +0.05(+0.47%)
Jun 14, 2023 10.87 10.87 10.49 10.71 837,893 -0.18(-1.65%)
Jun 13, 2023 10.85 10.93 10.74 10.89 466,629 +0.09(+0.83%)
Jun 12, 2023 10.55 10.88 10.51 10.80 421,787 +0.27(+2.56%)
Jun 09, 2023 10.76 10.80 10.45 10.53 638,267 -0.24(-2.23%)
Jun 08, 2023 10.74 10.87 10.58 10.77 577,106 -0.03(-0.28%)
Jun 07, 2023 10.89 11.06 10.73 10.80 682,949 -0.05(-0.46%)
Jun 06, 2023 10.46 10.87 10.27 10.85 558,804 +0.31(+2.94%)
Jun 05, 2023 10.48 10.72 10.41 10.54 812,125 -0.03(-0.28%)
Jun 02, 2023 10.51 10.62 10.14 10.57 545,670 +0.20(+1.93%)
Jun 01, 2023 10.18 10.51 9.920 10.37 597,553 +0.23(+2.27%)
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%)
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.