ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MSP Recovery, Inc. - Class A Common Stock (NQ: LIFW )

0.5000 +0.0640 (+14.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.4326 0.5150 0.4050 0.5000 482,246 +0.06(+14.68%)
Jul 18, 2024 0.4499 0.4632 0.4317 0.4360 209,540 -0.01(-3.11%)
Jul 17, 2024 0.4442 0.4552 0.4374 0.4500 116,816 +0.00(+0.00%)
Jul 16, 2024 0.4400 0.4575 0.4210 0.4500 130,168 +0.00(+0.00%)
Jul 15, 2024 0.4410 0.4665 0.4034 0.4500 398,732 -0.00(-0.71%)
Jul 12, 2024 0.4000 0.5300 0.4000 0.4532 1,261,566 +0.05(+12.88%)
Jul 11, 2024 0.4003 0.4063 0.3928 0.4015 91,863 -0.00(-0.22%)
Jul 10, 2024 0.4111 0.4118 0.3908 0.4024 143,358 -0.01(-2.14%)
Jul 09, 2024 0.4200 0.4250 0.3952 0.4112 232,806 +0.01(+3.14%)
Jul 08, 2024 0.4021 0.4052 0.3947 0.3987 163,989 -0.00(-0.87%)
Jul 05, 2024 0.3950 0.4120 0.3901 0.4022 172,377 -0.00(-0.96%)
Jul 03, 2024 0.4200 0.4200 0.3905 0.4061 362,500 +0.01(+1.65%)
Jul 02, 2024 0.4405 0.4405 0.3000 0.3995 594,022 -0.04(-9.33%)
Jul 01, 2024 0.4600 0.4594 0.4101 0.4406 411,561 -0.02(-4.18%)
Jun 28, 2024 0.4863 0.4863 0.4444 0.4598 335,142 -0.01(-2.17%)
Jun 27, 2024 0.4800 0.4939 0.4600 0.4700 343,450 -0.02(-4.86%)
Jun 26, 2024 0.4636 0.5821 0.4511 0.4940 1,403,263 +0.04(+8.12%)
Jun 25, 2024 0.4700 0.5010 0.4569 0.4569 274,197 -0.02(-4.11%)
Jun 24, 2024 0.5075 0.5112 0.4700 0.4765 286,785 -0.03(-5.25%)
Jun 21, 2024 0.5350 0.5350 0.5020 0.5029 216,642 -0.02(-3.38%)
Jun 20, 2024 0.5244 0.5430 0.5200 0.5205 134,780 -0.00(-0.84%)
Jun 18, 2024 0.5221 0.5500 0.5210 0.5249 270,039 -0.02(-3.58%)
Jun 17, 2024 0.6000 0.6064 0.5327 0.5444 407,027 -0.07(-10.90%)
Jun 14, 2024 0.6200 0.6456 0.6000 0.6110 199,943 -0.04(-5.97%)
Jun 13, 2024 0.6600 0.6599 0.6151 0.6498 249,668 -0.03(-3.93%)
Jun 12, 2024 0.6710 0.6800 0.6285 0.6764 266,495 -0.00(-0.24%)
Jun 11, 2024 0.6800 0.6949 0.6500 0.6780 160,274 +0.00(+0.04%)
Jun 10, 2024 0.6900 0.6952 0.6524 0.6777 300,670 -0.02(-3.05%)
Jun 07, 2024 0.6850 0.7150 0.6600 0.6990 359,590 +0.00(+0.04%)
Jun 06, 2024 0.7000 0.7000 0.6508 0.6987 238,926 -0.01(-0.89%)
Jun 05, 2024 0.6910 0.7080 0.6890 0.7050 217,887 -0.00(-0.56%)
Jun 04, 2024 0.7190 0.7198 0.6823 0.7090 240,074 +0.01(+0.90%)
Jun 03, 2024 0.6900 0.7057 0.6738 0.7027 225,744 -0.01(-1.76%)
May 31, 2024 0.6811 0.7153 0.6703 0.7153 210,354 +0.03(+4.13%)
May 30, 2024 0.7000 0.7200 0.6810 0.6869 169,873 -0.03(-3.70%)
May 29, 2024 0.7248 0.7302 0.6919 0.7133 182,966 -0.01(-1.59%)
May 28, 2024 0.7000 0.7250 0.6850 0.7248 267,439 +0.03(+3.66%)
May 24, 2024 0.6985 0.7089 0.6820 0.6992 230,403 -0.01(-0.94%)
May 23, 2024 0.7360 0.7360 0.6911 0.7058 185,539 -0.01(-1.01%)
May 22, 2024 0.7000 0.7300 0.6910 0.7130 194,520 -0.01(-0.97%)
May 21, 2024 0.7100 0.7400 0.7050 0.7200 319,234 +0.02(+2.13%)
May 20, 2024 0.7750 0.7801 0.6900 0.7050 898,963 -0.06(-7.94%)
May 17, 2024 0.8075 0.8288 0.7590 0.7658 498,178 -0.02(-3.05%)
May 16, 2024 0.8300 0.8800 0.7702 0.7899 653,044 -0.00(-0.03%)
May 15, 2024 0.8100 0.8325 0.7611 0.7901 438,506 -0.02(-2.35%)
May 14, 2024 0.8000 0.8200 0.7664 0.8091 663,937 +0.00(+0.14%)
May 13, 2024 0.8500 0.8885 0.8000 0.8080 323,085 -0.05(-6.20%)
May 10, 2024 0.8560 0.8795 0.8300 0.8614 129,121 +0.00(+0.21%)
May 09, 2024 0.8500 0.8900 0.8360 0.8596 198,356 -0.00(-0.05%)
May 08, 2024 0.8800 0.9061 0.8511 0.8600 170,141 -0.02(-2.28%)
May 07, 2024 0.9000 0.9058 0.8700 0.8801 186,571 -0.01(-0.67%)
May 06, 2024 0.8800 0.9200 0.8624 0.8860 226,429 -0.01(-1.01%)
May 03, 2024 0.9361 0.9500 0.8732 0.8950 351,350 -0.03(-2.72%)
May 02, 2024 0.9400 0.9660 0.9000 0.9200 168,717 +0.00(+0.03%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.