Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Open Lending Corp Cl A
(NQ:
LPRO
)
6.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.530
7.690
7.330
7.340
439,570
-0.21(-2.78%)
Jan 30, 2024
7.680
7.680
7.440
7.550
519,775
-0.17(-2.20%)
Jan 29, 2024
7.470
7.740
7.440
7.720
404,967
+0.26(+3.49%)
Jan 26, 2024
7.680
7.740
7.441
7.460
389,239
-0.15(-1.97%)
Jan 25, 2024
7.640
7.670
7.545
7.610
410,604
+0.08(+1.06%)
Jan 24, 2024
7.860
7.860
7.530
7.530
469,550
-0.18(-2.33%)
Jan 23, 2024
7.730
7.770
7.670
7.710
323,750
+0.09(+1.18%)
Jan 22, 2024
7.610
7.685
7.535
7.620
372,346
+0.12(+1.60%)
Jan 19, 2024
7.370
7.555
7.290
7.500
370,007
+0.18(+2.46%)
Jan 18, 2024
7.400
7.530
7.225
7.320
288,410
+0.02(+0.27%)
Jan 17, 2024
7.140
7.300
7.140
7.300
571,955
-0.05(-0.68%)
Jan 16, 2024
7.440
7.440
7.320
7.350
307,767
-0.17(-2.26%)
Jan 12, 2024
7.710
7.790
7.500
7.520
465,257
+0.01(+0.13%)
Jan 11, 2024
7.580
7.630
7.395
7.510
384,939
-0.11(-1.44%)
Jan 10, 2024
7.510
7.630
7.440
7.620
329,850
+0.08(+1.06%)
Jan 09, 2024
7.740
7.830
7.530
7.540
471,451
-0.32(-4.07%)
Jan 08, 2024
7.710
7.920
7.580
7.860
533,467
+0.15(+1.95%)
Jan 05, 2024
7.770
7.910
7.610
7.710
676,970
-0.14(-1.78%)
Jan 04, 2024
8.210
8.210
7.840
7.850
542,102
-0.31(-3.80%)
Jan 03, 2024
8.340
8.380
8.145
8.160
648,659
-0.26(-3.09%)
Jan 02, 2024
8.390
8.700
8.360
8.420
808,846
-0.09(-1.06%)
Dec 29, 2023
8.420
8.625
8.420
8.510
520,917
-0.11(-1.28%)
Dec 28, 2023
8.530
8.625
8.350
8.620
370,839
+0.03(+0.35%)
Dec 27, 2023
8.380
8.590
8.370
8.590
398,942
+0.21(+2.51%)
Dec 26, 2023
8.300
8.390
8.270
8.380
314,055
+0.14(+1.70%)
Dec 22, 2023
8.390
8.475
8.230
8.240
685,104
-0.11(-1.32%)
Dec 21, 2023
8.160
8.400
8.110
8.350
575,257
+0.25(+3.09%)
Dec 20, 2023
8.000
8.450
7.310
8.100
1,243,925
+0.06(+0.75%)
Dec 19, 2023
7.720
8.075
7.720
8.040
647,932
+0.39(+5.10%)
Dec 18, 2023
7.540
7.680
7.470
7.650
551,375
+0.05(+0.66%)
Dec 15, 2023
7.660
7.695
7.455
7.600
1,814,274
+0.04(+0.53%)
Dec 14, 2023
7.230
7.650
7.230
7.560
764,053
+0.48(+6.78%)
Dec 13, 2023
6.660
7.100
6.550
7.080
734,755
+0.35(+5.20%)
Dec 12, 2023
6.690
6.780
6.602
6.730
543,881
-0.04(-0.59%)
Dec 11, 2023
6.790
6.800
6.720
6.770
364,600
-0.02(-0.29%)
Dec 08, 2023
6.730
6.860
6.720
6.790
384,867
+0.03(+0.44%)
Dec 07, 2023
6.630
6.785
6.550
6.760
352,555
+0.11(+1.65%)
Dec 06, 2023
6.620
6.790
6.620
6.650
332,476
+0.10(+1.53%)
Dec 05, 2023
6.690
6.780
6.550
6.550
540,139
-0.15(-2.24%)
Dec 04, 2023
6.590
6.745
6.590
6.700
367,017
+0.10(+1.52%)
Dec 01, 2023
6.400
6.620
6.320
6.600
471,931
+0.21(+3.29%)
Nov 30, 2023
6.460
6.520
6.320
6.390
567,852
-0.08(-1.24%)
Nov 29, 2023
6.550
6.575
6.420
6.470
550,986
+0.07(+1.09%)
Nov 28, 2023
6.320
6.465
6.250
6.400
347,447
+0.08(+1.27%)
Nov 27, 2023
6.280
6.400
6.210
6.320
608,891
-0.01(-0.16%)
Nov 24, 2023
6.320
6.400
6.250
6.330
216,513
-0.04(-0.63%)
Nov 22, 2023
6.160
6.500
6.010
6.370
804,102
+0.34(+5.64%)
Nov 21, 2023
5.860
6.210
5.760
6.030
3,064,032
+0.10(+1.69%)
Nov 20, 2023
5.910
6.000
5.880
5.930
519,075
+0.02(+0.34%)
Nov 17, 2023
5.940
5.965
5.780
5.910
842,387
+0.02(+0.34%)
Nov 16, 2023
6.150
6.150
5.695
5.890
966,685
-0.27(-4.38%)
Nov 15, 2023
6.010
6.260
6.000
6.160
1,029,582
+0.19(+3.18%)
Nov 14, 2023
5.980
6.030
5.880
5.970
641,595
+0.22(+3.83%)
Nov 13, 2023
5.730
5.860
5.710
5.750
556,269
-0.01(-0.17%)
Nov 10, 2023
5.780
5.870
5.565
5.760
1,033,801
+0.00(+0.00%)
Nov 09, 2023
6.000
6.050
5.650
5.760
991,320
-0.16(-2.70%)
Nov 08, 2023
5.250
6.160
4.890
5.920
3,162,313
-0.69(-10.44%)
Nov 07, 2023
6.380
6.640
6.290
6.610
687,538
+0.20(+3.12%)
Nov 06, 2023
6.360
6.420
6.280
6.410
491,184
+0.06(+0.94%)
Nov 03, 2023
6.380
6.560
6.330
6.350
564,998
+0.11(+1.76%)
Nov 02, 2023
6.040
6.250
6.040
6.240
378,419
+0.32(+5.41%)
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
.