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
)
6.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Mar 01, 2023
7.160
7.230
6.900
6.920
750,103
-0.16(-2.26%)
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%)
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
.