Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

5.790 -0.120 (-2.03%)
Streaming Delayed Price Updated: 2:06 PM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 5.670 5.735 5.495 5.650 385,490 -0.11(-1.91%)
Aug 30, 2024 5.740 5.780 5.575 5.760 363,481 +0.04(+0.70%)
Aug 29, 2024 5.610 5.755 5.530 5.720 232,700 +0.19(+3.44%)
Aug 28, 2024 5.650 5.675 5.500 5.530 434,946 -0.17(-2.98%)
Aug 27, 2024 5.750 5.770 5.635 5.700 220,126 -0.11(-1.89%)
Aug 26, 2024 5.810 5.930 5.680 5.810 317,256 +0.14(+2.47%)
Aug 23, 2024 5.500 5.760 5.480 5.670 310,151 +0.21(+3.85%)
Aug 22, 2024 5.600 5.600 5.450 5.460 445,066 -0.05(-0.91%)
Aug 21, 2024 5.460 5.545 5.430 5.510 252,224 +0.11(+2.04%)
Aug 20, 2024 5.530 5.530 5.320 5.400 258,811 -0.15(-2.70%)
Aug 19, 2024 5.390 5.570 5.380 5.550 239,548 +0.18(+3.35%)
Aug 16, 2024 5.350 5.390 5.255 5.370 360,930 +0.01(+0.19%)
Aug 15, 2024 5.440 5.640 5.330 5.360 376,445 +0.07(+1.32%)
Aug 14, 2024 5.280 5.530 5.170 5.290 631,610 +0.02(+0.38%)
Aug 13, 2024 5.180 5.325 5.060 5.270 386,180 +0.16(+3.13%)
Aug 12, 2024 5.480 5.510 5.070 5.110 553,123 -0.39(-7.09%)
Aug 09, 2024 5.020 5.525 4.880 5.500 854,909 +0.03(+0.55%)
Aug 08, 2024 5.600 5.600 5.390 5.470 384,050 -0.04(-0.73%)
Aug 07, 2024 5.560 5.760 5.405 5.510 426,139 +0.09(+1.66%)
Aug 06, 2024 5.410 5.455 5.295 5.420 453,892 +0.02(+0.37%)
Aug 05, 2024 5.280 5.510 5.270 5.400 604,336 -0.26(-4.59%)
Aug 02, 2024 5.610 5.770 5.530 5.660 372,131 -0.23(-3.90%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.