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 28, 2024
6.240
6.340
6.080
6.260
616,388
+0.07(+1.13%)
Mar 27, 2024
6.190
6.245
5.970
6.190
806,144
+0.08(+1.31%)
Mar 26, 2024
6.110
6.230
5.890
6.110
920,862
+0.02(+0.33%)
Mar 25, 2024
6.890
6.960
5.960
6.090
1,139,609
-1.05(-14.71%)
Mar 22, 2024
7.420
7.465
7.075
7.140
464,612
-0.26(-3.51%)
Mar 21, 2024
7.460
7.480
7.215
7.400
455,758
-0.02(-0.27%)
Mar 20, 2024
6.940
7.485
6.940
7.420
383,104
+0.37(+5.25%)
Mar 19, 2024
6.620
7.060
6.620
7.050
453,859
+0.41(+6.17%)
Mar 18, 2024
6.660
6.940
6.610
6.640
267,376
-0.03(-0.45%)
Mar 15, 2024
6.690
6.820
6.610
6.670
612,875
-0.05(-0.74%)
Mar 14, 2024
6.990
7.020
6.630
6.720
400,025
-0.30(-4.27%)
Mar 13, 2024
6.990
7.190
6.990
7.020
244,988
+0.01(+0.14%)
Mar 12, 2024
7.100
7.180
7.010
7.010
277,181
-0.17(-2.37%)
Mar 11, 2024
7.240
7.300
7.150
7.180
260,839
-0.07(-0.97%)
Mar 08, 2024
6.940
7.280
6.940
7.250
430,341
+0.40(+5.84%)
Mar 07, 2024
6.880
6.985
6.840
6.850
240,623
+0.05(+0.74%)
Mar 06, 2024
6.820
6.860
6.700
6.800
289,240
+0.02(+0.29%)
Mar 05, 2024
7.110
7.140
6.770
6.780
449,744
-0.39(-5.44%)
Mar 04, 2024
6.980
7.305
6.980
7.170
472,293
+0.12(+1.70%)
Mar 01, 2024
7.310
7.310
6.950
7.050
576,997
-0.21(-2.89%)
Feb 29, 2024
7.420
7.480
7.210
7.260
559,788
-0.07(-0.95%)
Feb 28, 2024
6.490
7.690
6.210
7.330
904,954
-0.69(-8.60%)
Feb 27, 2024
8.050
8.100
7.705
8.020
693,701
+0.07(+0.88%)
Feb 26, 2024
8.030
8.140
7.910
7.950
372,195
-0.16(-1.97%)
Feb 23, 2024
8.000
8.140
7.965
8.110
335,464
+0.12(+1.50%)
Feb 22, 2024
7.980
8.060
7.910
7.990
401,844
+0.00(+0.00%)
Feb 21, 2024
7.900
8.015
7.855
7.990
381,499
+0.04(+0.50%)
Feb 20, 2024
7.930
8.150
7.850
7.950
277,941
-0.12(-1.49%)
Feb 16, 2024
8.320
8.355
8.070
8.070
376,496
-0.30(-3.58%)
Feb 15, 2024
7.930
8.425
7.880
8.370
534,565
+0.53(+6.76%)
Feb 14, 2024
7.770
7.850
7.625
7.840
510,760
+0.18(+2.35%)
Feb 13, 2024
7.450
7.760
7.430
7.660
611,103
-0.10(-1.29%)
Feb 12, 2024
7.500
7.830
7.440
7.760
423,777
+0.26(+3.47%)
Feb 09, 2024
7.410
7.555
7.410
7.500
359,000
+0.13(+1.76%)
Feb 08, 2024
7.300
7.415
7.180
7.370
224,765
+0.06(+0.82%)
Feb 07, 2024
7.340
7.375
7.040
7.310
406,699
-0.04(-0.54%)
Feb 06, 2024
7.460
7.550
7.110
7.350
496,431
+0.57(+8.41%)
Feb 05, 2024
6.970
6.970
6.780
6.780
257,374
-0.30(-4.24%)
Feb 02, 2024
7.130
7.140
7.010
7.080
292,515
-0.15(-2.07%)
Feb 01, 2024
7.380
7.480
7.065
7.230
502,607
-0.11(-1.50%)
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
7.720
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%)
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
.