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
)
5.740
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 17, 2024
5.970
5.990
5.710
5.740
721,758
-0.29(-4.81%)
Jun 14, 2024
6.280
6.340
6.010
6.030
473,025
-0.34(-5.34%)
Jun 13, 2024
6.570
6.600
6.295
6.370
389,396
-0.24(-3.63%)
Jun 12, 2024
6.910
6.920
6.540
6.610
751,443
-0.06(-0.90%)
Jun 11, 2024
6.580
6.690
6.565
6.670
314,566
+0.01(+0.15%)
Jun 10, 2024
6.500
6.680
6.400
6.660
349,494
+0.07(+1.06%)
Jun 07, 2024
6.810
6.860
6.495
6.590
385,413
-0.36(-5.18%)
Jun 06, 2024
6.780
6.970
6.780
6.950
387,444
+0.11(+1.61%)
Jun 05, 2024
6.750
6.865
6.686
6.840
332,647
+0.13(+1.94%)
Jun 04, 2024
6.580
6.720
6.500
6.710
445,312
+0.09(+1.36%)
Jun 03, 2024
6.570
6.630
6.410
6.620
539,375
+0.15(+2.32%)
May 31, 2024
6.380
6.510
6.340
6.470
696,327
+0.15(+2.37%)
May 30, 2024
6.380
6.470
6.295
6.320
291,105
+0.03(+0.48%)
May 29, 2024
6.140
6.350
6.130
6.290
429,162
+0.03(+0.48%)
May 28, 2024
6.570
6.600
6.200
6.260
409,124
-0.24(-3.69%)
May 24, 2024
6.390
6.510
6.335
6.500
344,485
+0.15(+2.36%)
May 23, 2024
6.400
6.440
6.170
6.350
439,410
-0.04(-0.70%)
May 22, 2024
6.280
6.460
5.650
6.395
519,845
+0.08(+1.35%)
May 21, 2024
6.410
6.420
6.220
6.310
363,319
-0.13(-2.02%)
May 20, 2024
6.230
6.450
6.140
6.440
462,361
+0.17(+2.71%)
May 17, 2024
6.230
6.320
6.150
6.270
368,241
+0.07(+1.13%)
May 16, 2024
6.290
6.320
6.160
6.200
381,217
-0.06(-0.96%)
May 15, 2024
6.300
6.390
6.170
6.260
387,625
-0.02(-0.32%)
May 14, 2024
6.100
6.290
6.050
6.280
702,589
+0.31(+5.19%)
May 13, 2024
5.940
6.155
5.910
5.970
838,444
+0.07(+1.19%)
May 10, 2024
5.820
5.910
5.680
5.900
586,139
+0.15(+2.61%)
May 09, 2024
5.700
5.828
5.600
5.750
783,476
+0.18(+3.23%)
May 08, 2024
5.340
5.630
5.250
5.570
721,348
+0.28(+5.29%)
May 07, 2024
5.250
5.440
5.210
5.290
491,843
+0.05(+0.95%)
May 06, 2024
5.150
5.255
5.130
5.240
262,950
+0.13(+2.54%)
May 03, 2024
5.320
5.350
5.070
5.110
273,019
-0.08(-1.54%)
May 02, 2024
5.210
5.228
5.050
5.190
256,158
+0.06(+1.17%)
May 01, 2024
5.090
5.340
5.064
5.130
574,193
+0.03(+0.59%)
Apr 30, 2024
5.000
5.110
4.930
5.100
477,499
+0.10(+2.00%)
Apr 29, 2024
5.000
5.155
4.980
5.000
325,420
+0.04(+0.81%)
Apr 26, 2024
4.930
5.020
4.840
4.960
568,069
+0.04(+0.81%)
Apr 25, 2024
4.780
4.930
4.720
4.920
348,690
+0.05(+1.03%)
Apr 24, 2024
4.950
5.010
4.850
4.870
479,563
-0.09(-1.81%)
Apr 23, 2024
4.900
5.060
4.870
4.960
382,808
+0.09(+1.85%)
Apr 22, 2024
4.680
4.910
4.660
4.870
530,468
+0.21(+4.51%)
Apr 19, 2024
4.580
4.695
4.570
4.660
551,075
+0.03(+0.65%)
Apr 18, 2024
4.830
4.865
4.605
4.630
426,339
-0.13(-2.73%)
Apr 17, 2024
4.920
4.970
4.750
4.760
432,685
-0.04(-0.83%)
Apr 16, 2024
4.970
4.970
4.800
4.800
464,811
-0.11(-2.24%)
Apr 15, 2024
5.110
5.130
4.910
4.910
393,039
-0.18(-3.54%)
Apr 12, 2024
5.200
5.200
5.040
5.090
322,637
-0.12(-2.30%)
Apr 11, 2024
5.450
5.450
5.180
5.210
420,862
-0.13(-2.43%)
Apr 10, 2024
5.440
5.590
5.295
5.340
443,649
-0.30(-5.32%)
Apr 09, 2024
5.680
5.715
5.600
5.640
292,712
+0.06(+1.08%)
Apr 08, 2024
5.540
5.660
5.510
5.580
337,573
+0.08(+1.45%)
Apr 05, 2024
5.590
5.610
5.470
5.500
507,939
-0.03(-0.54%)
Apr 04, 2024
5.770
5.775
5.510
5.530
412,669
-0.15(-2.64%)
Apr 03, 2024
5.660
5.750
5.625
5.680
412,882
-0.03(-0.53%)
Apr 02, 2024
5.950
5.960
5.615
5.710
505,891
-0.25(-4.19%)
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
.