Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Open Lending Corp Cl A (NQ: LPRO )

5.840 +0.100 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.760 5.865 5.680 5.840 540,274 +0.10(+1.74%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.