Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.34	38.90	37.50	38.58	433,051	+0.41(+1.07%)
May 27, 2021	38.07	38.76	37.25	38.17	807,446	+0.03(+0.08%)
May 26, 2021	36.95	38.71	36.95	38.14	645,572	+1.07(+2.89%)
May 25, 2021	37.00	38.47	36.77	37.07	1,248,748	+0.37(+1.01%)
May 24, 2021	36.39	37.06	35.90	36.70	637,589	+0.65(+1.80%)
May 21, 2021	36.25	36.70	35.49	36.05	894,988	+0.24(+0.67%)
May 20, 2021	36.30	36.82	35.58	35.81	415,430	-0.17(-0.47%)
May 19, 2021	34.99	36.07	34.47	35.98	443,390	+0.42(+1.18%)
May 18, 2021	35.28	36.65	34.99	35.56	703,983	+0.48(+1.37%)
May 17, 2021	35.34	35.86	34.38	35.08	434,121	-0.51(-1.43%)
May 14, 2021	34.25	35.72	33.99	35.59	594,185	+1.72(+5.08%)
May 13, 2021	34.76	35.90	33.27	33.87	1,538,521	-0.79(-2.28%)
May 12, 2021	35.18	36.25	34.56	34.66	1,183,900	-0.52(-1.48%)
May 11, 2021	34.35	35.31	33.07	35.18	1,873,845	-0.16(-0.45%)
May 10, 2021	38.24	38.43	35.32	35.34	958,469	-3.01(-7.85%)
May 07, 2021	38.75	39.35	38.20	38.35	644,856	-0.30(-0.78%)
May 06, 2021	38.08	38.75	36.81	38.65	797,624	+0.61(+1.60%)
May 05, 2021	38.66	39.66	37.80	38.04	701,054	-0.34(-0.89%)
May 04, 2021	38.56	39.20	37.37	38.38	1,177,520	-0.67(-1.72%)

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.