Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Open Lending Corp Cl A (NQ: LPRO )

5.600 +0.110 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	5.490	5.655	5.395	5.600	403,524	+0.11(+2.00%)
Oct 30, 2024	5.490	5.705	5.487	5.490	137,218	-0.01(-0.18%)
Oct 29, 2024	5.430	5.530	5.290	5.500	212,898	-0.01(-0.18%)
Oct 28, 2024	5.380	5.660	5.380	5.510	276,038	+0.16(+2.99%)
Oct 25, 2024	5.480	5.490	5.330	5.350	278,958	-0.06(-1.11%)
Oct 24, 2024	5.460	5.620	5.380	5.410	349,104	-0.06(-1.10%)
Oct 23, 2024	5.500	5.570	5.310	5.470	358,678	-0.04(-0.73%)
Oct 22, 2024	5.570	5.590	5.460	5.510	279,776	-0.05(-0.90%)
Oct 21, 2024	5.690	5.690	5.520	5.560	235,174	-0.15(-2.63%)
Oct 18, 2024	5.840	5.860	5.700	5.710	181,727	-0.09(-1.55%)
Oct 17, 2024	5.950	5.985	5.760	5.800	141,005	-0.17(-2.85%)
Oct 16, 2024	6.010	6.050	5.950	5.970	428,313	+0.04(+0.67%)
Oct 15, 2024	5.880	6.130	5.860	5.930	408,540	+0.08(+1.37%)
Oct 14, 2024	5.720	5.875	5.680	5.850	233,475	+0.12(+2.09%)
Oct 11, 2024	5.700	5.745	5.610	5.730	204,219	+0.11(+1.96%)
Oct 10, 2024	5.690	5.690	5.580	5.620	272,241	-0.18(-3.10%)
Oct 09, 2024	5.870	5.930	5.740	5.800	196,000	+0.02(+0.35%)
Oct 08, 2024	5.790	5.840	5.730	5.780	209,462	-0.04(-0.69%)
Oct 07, 2024	5.820	5.870	5.740	5.820	195,400	-0.06(-1.02%)
Oct 04, 2024	5.910	5.940	5.810	5.880	218,697	+0.13(+2.26%)
Oct 03, 2024	5.770	5.830	5.700	5.750	191,697	-0.09(-1.54%)
Oct 02, 2024	5.860	5.960	5.780	5.840	155,970	-0.07(-1.18%)
Oct 01, 2024	6.140	6.210	5.845	5.910	261,204	-0.21(-3.43%)
Sep 30, 2024	6.400	6.455	6.120	6.120	390,175	-0.31(-4.82%)
Sep 27, 2024	6.220	6.595	6.220	6.430	387,720	+0.30(+4.89%)
Sep 26, 2024	6.190	6.200	6.040	6.130	353,212	+0.06(+0.99%)
Sep 25, 2024	6.090	6.190	6.020	6.070	343,679	-0.02(-0.33%)
Sep 24, 2024	6.000	6.125	5.980	6.090	291,958	+0.13(+2.18%)
Sep 23, 2024	6.050	6.060	5.850	5.960	349,694	-0.09(-1.49%)
Sep 20, 2024	6.180	6.200	5.910	6.050	1,266,651	-0.13(-2.10%)
Sep 19, 2024	6.190	6.200	6.000	6.180	268,937	+0.19(+3.17%)
Sep 18, 2024	5.810	6.160	5.790	5.990	321,302	+0.14(+2.39%)
Sep 17, 2024	5.600	5.905	5.600	5.850	317,085	+0.34(+6.17%)
Sep 16, 2024	5.610	5.610	5.460	5.510	321,472	-0.09(-1.61%)
Sep 13, 2024	5.550	5.650	5.460	5.600	372,221	+0.11(+2.00%)
Sep 12, 2024	5.480	5.550	5.360	5.490	325,133	+0.07(+1.29%)
Sep 11, 2024	5.470	5.640	5.150	5.420	360,140	-0.10(-1.81%)
Sep 10, 2024	5.570	5.570	5.385	5.520	210,212	-0.04(-0.72%)
Sep 09, 2024	5.420	5.670	5.420	5.560	231,100	+0.14(+2.58%)
Sep 06, 2024	5.530	5.530	5.370	5.420	196,667	-0.07(-1.28%)
Sep 05, 2024	5.480	5.520	5.375	5.490	241,893	+0.03(+0.55%)
Sep 04, 2024	5.650	5.770	5.460	5.460	304,646	-0.19(-3.36%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Open Lending Corp Cl A (NQ: LPRO )

Historical Prices