Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Open Lending Corp Cl A
(NQ:
LPRO
)
5.700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
6.320
6.320
5.770
5.890
430,539
-0.41(-6.51%)
Jul 31, 2024
6.340
6.490
6.150
6.300
454,705
-0.06(-0.94%)
Jul 30, 2024
6.120
6.395
6.100
6.360
405,003
+0.32(+5.30%)
Jul 29, 2024
6.390
6.390
6.015
6.040
473,410
-0.30(-4.73%)
Jul 26, 2024
6.270
6.375
6.160
6.340
522,940
+0.20(+3.26%)
Jul 25, 2024
5.890
6.230
5.840
6.140
373,110
+0.32(+5.50%)
Jul 24, 2024
5.930
6.050
5.810
5.820
315,559
-0.15(-2.51%)
Jul 23, 2024
5.900
6.060
5.850
5.970
325,454
+0.07(+1.19%)
Jul 22, 2024
5.750
6.020
5.575
5.900
527,297
-0.22(-3.59%)
Jul 19, 2024
6.350
6.360
6.100
6.120
271,992
-0.21(-3.32%)
Jul 18, 2024
6.580
6.690
6.300
6.330
418,614
-0.31(-4.67%)
Jul 17, 2024
6.560
6.755
6.530
6.640
501,738
+0.03(+0.45%)
Jul 16, 2024
6.170
6.650
6.150
6.610
526,346
+0.55(+9.08%)
Jul 15, 2024
6.010
6.080
5.940
6.060
440,086
+0.14(+2.36%)
Jul 12, 2024
6.010
6.060
5.900
5.920
293,758
+0.01(+0.17%)
Jul 11, 2024
5.710
5.970
5.610
5.910
481,017
+0.47(+8.64%)
Jul 10, 2024
5.530
5.540
5.390
5.440
270,304
-0.04(-0.73%)
Jul 09, 2024
5.470
5.505
5.375
5.480
219,626
-0.01(-0.18%)
Jul 08, 2024
5.580
5.600
5.425
5.490
210,578
-0.03(-0.54%)
Jul 05, 2024
5.530
5.610
5.430
5.520
304,846
-0.03(-0.54%)
Jul 03, 2024
5.600
5.670
5.550
5.550
143,282
+0.00(+0.00%)
Jul 02, 2024
5.610
5.675
5.540
5.550
323,704
-0.01(-0.18%)
Jul 01, 2024
5.570
5.610
5.430
5.560
477,610
-0.02(-0.36%)
Jun 28, 2024
5.540
5.630
5.440
5.580
1,707,075
+0.08(+1.45%)
Jun 27, 2024
5.510
5.600
5.455
5.500
211,194
+0.02(+0.36%)
Jun 26, 2024
5.400
5.495
5.290
5.480
403,234
+0.05(+0.92%)
Jun 25, 2024
5.730
5.730
5.420
5.430
355,157
-0.33(-5.73%)
Jun 24, 2024
5.840
5.910
5.735
5.760
375,965
-0.03(-0.52%)
Jun 21, 2024
5.900
5.990
5.755
5.790
1,164,211
-0.11(-1.86%)
Jun 20, 2024
5.830
6.020
5.820
5.900
548,074
+0.06(+1.03%)
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%)
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
.