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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Lending Corp Cl A (NQ: LPRO )

6.465 +0.115 (+1.81%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.63 10.68 10.47 10.51 663,711 -0.01(-0.10%)
Jun 29, 2023 10.30 10.52 10.30 10.52 551,685 +0.23(+2.24%)
Jun 28, 2023 10.21 10.33 10.13 10.29 443,388 +0.08(+0.78%)
Jun 27, 2023 10.08 10.28 9.980 10.21 670,364 +0.24(+2.41%)
Jun 26, 2023 10.07 10.31 9.970 9.970 464,280 -0.15(-1.48%)
Jun 23, 2023 10.16 10.29 10.01 10.12 1,609,681 -0.24(-2.32%)
Jun 22, 2023 10.26 10.38 10.14 10.36 512,266 +0.02(+0.19%)
Jun 21, 2023 10.25 10.40 10.14 10.34 840,922 +0.02(+0.19%)
Jun 20, 2023 10.46 10.49 10.32 10.32 960,435 -0.18(-1.71%)
Jun 16, 2023 10.88 10.88 10.46 10.50 1,273,668 -0.26(-2.42%)
Jun 15, 2023 10.63 10.82 10.56 10.76 605,065 +0.05(+0.47%)
Jun 14, 2023 10.87 10.87 10.49 10.71 837,893 -0.18(-1.65%)
Jun 13, 2023 10.85 10.93 10.74 10.89 466,629 +0.09(+0.83%)
Jun 12, 2023 10.55 10.88 10.51 10.80 421,787 +0.27(+2.56%)
Jun 09, 2023 10.76 10.80 10.45 10.53 638,267 -0.24(-2.23%)
Jun 08, 2023 10.74 10.87 10.58 10.77 577,106 -0.03(-0.28%)
Jun 07, 2023 10.89 11.06 10.73 10.80 682,949 -0.05(-0.46%)
Jun 06, 2023 10.46 10.87 10.27 10.85 558,804 +0.31(+2.94%)
Jun 05, 2023 10.48 10.72 10.41 10.54 812,125 -0.03(-0.28%)
Jun 02, 2023 10.51 10.62 10.14 10.57 545,670 +0.20(+1.93%)
Jun 01, 2023 10.18 10.51 9.920 10.37 597,553 +0.23(+2.27%)
May 31, 2023 10.12 10.28 9.965 10.14 1,179,160 +0.03(+0.30%)
May 30, 2023 10.32 10.38 9.940 10.11 556,189 -0.08(-0.79%)
May 26, 2023 9.870 10.29 9.541 10.19 680,653 +0.20(+2.00%)
May 25, 2023 10.00 10.01 9.750 9.990 889,960 +0.15(+1.52%)
May 24, 2023 9.650 9.870 9.525 9.840 643,802 +0.11(+1.13%)
May 23, 2023 9.910 9.995 9.695 9.730 1,010,914 -0.26(-2.60%)
May 22, 2023 9.670 10.04 9.670 9.990 956,230 +0.30(+3.10%)
May 19, 2023 9.760 9.880 9.590 9.690 779,172 +0.00(+0.00%)
May 18, 2023 9.540 9.780 9.460 9.690 952,434 +0.15(+1.57%)
May 17, 2023 9.480 9.570 9.280 9.540 895,091 +0.13(+1.38%)
May 16, 2023 9.530 9.530 9.271 9.410 716,390 -0.22(-2.28%)
May 15, 2023 9.570 9.680 9.400 9.630 770,752 +0.12(+1.26%)
May 12, 2023 9.590 9.590 9.330 9.510 787,173 -0.09(-0.94%)
May 11, 2023 9.440 9.745 9.270 9.600 1,517,770 +0.17(+1.80%)
May 10, 2023 9.440 11.99 9.060 9.430 3,853,587 +1.86(+24.57%)
May 09, 2023 7.360 7.605 7.240 7.570 747,644 +0.13(+1.75%)
May 08, 2023 7.340 7.460 7.220 7.440 537,403 +0.13(+1.78%)
May 05, 2023 7.160 7.345 7.020 7.310 536,077 +0.31(+4.43%)
May 04, 2023 7.220 7.260 6.920 7.000 703,526 -0.17(-2.37%)
May 03, 2023 6.920 7.320 6.920 7.170 699,645 +0.27(+3.91%)
May 02, 2023 6.930 6.940 6.715 6.900 797,211 -0.07(-1.00%)
May 01, 2023 7.000 7.000 6.790 6.970 505,770 -0.06(-0.85%)
Apr 28, 2023 6.840 7.065 6.820 7.030 686,890 +0.18(+2.63%)
Apr 27, 2023 6.790 6.900 6.755 6.850 467,741 +0.12(+1.78%)
Apr 26, 2023 6.650 6.775 6.590 6.730 790,576 +0.11(+1.66%)
Apr 25, 2023 6.700 6.780 6.590 6.620 774,656 -0.15(-2.22%)
Apr 24, 2023 6.900 6.910 6.720 6.770 732,000 -0.16(-2.31%)
Apr 21, 2023 6.920 6.970 6.890 6.930 535,835 -0.03(-0.43%)
Apr 20, 2023 6.870 6.990 6.850 6.960 442,954 +0.00(+0.00%)
Apr 19, 2023 6.930 7.000 6.760 6.960 531,204 +0.09(+1.31%)
Apr 18, 2023 7.030 7.030 6.810 6.870 809,788 -0.14(-2.00%)
Apr 17, 2023 6.870 7.020 6.810 7.010 661,163 +0.11(+1.59%)
Apr 14, 2023 6.780 6.950 6.730 6.900 706,136 +0.13(+1.92%)
Apr 13, 2023 6.800 6.885 6.750 6.770 444,012 +0.06(+0.89%)
Apr 12, 2023 7.150 7.200 6.700 6.710 728,877 -0.34(-4.82%)
Apr 11, 2023 6.960 7.060 6.930 7.050 900,478 +0.15(+2.17%)
Apr 10, 2023 6.760 6.910 6.730 6.900 614,404 +0.07(+1.02%)
Apr 06, 2023 6.780 6.910 6.735 6.830 613,748 +0.05(+0.74%)
Apr 05, 2023 6.830 6.835 6.560 6.780 745,264 -0.12(-1.74%)
Apr 04, 2023 6.980 7.000 6.740 6.900 725,288 -0.08(-1.15%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.