Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

6.835 +0.165 (+2.47%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 12, 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 (%)
Sep 29, 2023 7.290 7.420 7.250 7.320 427,796 +0.08(+1.10%)
Sep 28, 2023 7.090 7.280 7.075 7.240 370,049 +0.17(+2.40%)
Sep 27, 2023 7.030 7.200 7.030 7.070 460,003 +0.07(+1.00%)
Sep 26, 2023 6.950 7.095 6.910 7.000 540,955 +0.04(+0.57%)
Sep 25, 2023 6.980 6.970 6.885 6.960 400,886 -0.07(-1.00%)
Sep 22, 2023 7.200 7.269 7.000 7.030 356,437 -0.15(-2.09%)
Sep 21, 2023 7.250 7.360 7.125 7.180 907,965 -0.15(-2.05%)
Sep 20, 2023 7.590 7.610 7.260 7.330 539,315 -0.23(-3.04%)
Sep 19, 2023 7.630 7.700 7.530 7.560 478,783 -0.09(-1.18%)
Sep 18, 2023 7.840 7.840 7.640 7.650 468,500 -0.19(-2.42%)
Sep 15, 2023 7.990 8.010 7.780 7.840 1,022,704 -0.16(-2.00%)
Sep 14, 2023 8.080 8.180 7.880 8.000 413,167 +0.01(+0.13%)
Sep 13, 2023 8.080 8.135 7.830 7.990 505,496 -0.07(-0.87%)
Sep 12, 2023 7.910 8.070 7.830 8.060 483,713 +0.10(+1.26%)
Sep 11, 2023 8.050 8.055 7.940 7.960 364,395 +0.00(+0.00%)
Sep 08, 2023 8.150 8.190 7.950 7.960 459,974 -0.18(-2.21%)
Sep 07, 2023 8.070 8.205 7.930 8.140 758,097 -0.07(-0.85%)
Sep 06, 2023 8.330 8.385 8.160 8.210 540,509 -0.03(-0.36%)
Sep 05, 2023 8.180 8.290 8.120 8.240 533,371 -0.03(-0.36%)
Sep 01, 2023 8.320 8.420 8.180 8.270 356,629 +0.02(+0.24%)
Aug 31, 2023 8.520 8.580 8.230 8.250 833,037 -0.23(-2.71%)
Aug 30, 2023 8.520 8.580 8.410 8.480 507,926 -0.06(-0.70%)
Aug 29, 2023 8.320 8.580 8.295 8.540 423,566 +0.13(+1.55%)
Aug 28, 2023 8.360 8.430 8.275 8.410 407,136 +0.09(+1.08%)
Aug 25, 2023 8.450 8.540 8.290 8.320 804,464 -0.12(-1.42%)
Aug 24, 2023 8.510 8.520 8.325 8.440 631,646 -0.06(-0.71%)
Aug 23, 2023 8.360 8.550 8.320 8.500 526,809 +0.19(+2.29%)
Aug 22, 2023 8.340 8.460 8.260 8.310 646,382 -0.01(-0.12%)
Aug 21, 2023 8.530 8.650 8.285 8.320 654,802 -0.19(-2.23%)
Aug 18, 2023 8.330 8.555 8.310 8.510 640,132 +0.10(+1.19%)
Aug 17, 2023 8.350 8.495 8.350 8.410 735,135 +0.07(+0.84%)
Aug 16, 2023 8.190 8.405 8.080 8.340 567,325 +0.12(+1.46%)
Aug 15, 2023 8.220 8.280 8.140 8.220 464,393 -0.02(-0.24%)
Aug 14, 2023 8.230 8.325 8.140 8.240 470,372 -0.03(-0.36%)
Aug 11, 2023 8.140 8.380 8.140 8.270 614,066 +0.08(+0.98%)
Aug 10, 2023 7.880 8.360 7.870 8.190 1,501,724 +0.23(+2.89%)
Aug 09, 2023 6.900 8.290 6.600 7.960 2,679,136 -2.29(-22.34%)
Aug 08, 2023 10.31 10.35 10.21 10.25 832,239 -0.20(-1.91%)
Aug 07, 2023 10.25 10.48 10.04 10.45 699,567 +0.25(+2.45%)
Aug 04, 2023 10.57 10.57 10.12 10.20 506,885 -0.36(-3.41%)
Aug 03, 2023 10.90 10.95 10.53 10.56 426,216 -0.47(-4.26%)
Aug 02, 2023 10.93 11.10 10.93 11.03 251,261 -0.20(-1.78%)
Aug 01, 2023 11.26 11.35 11.11 11.23 268,617 -0.06(-0.53%)
Jul 31, 2023 11.36 11.49 11.16 11.29 314,504 -0.07(-0.62%)
Jul 28, 2023 11.36 11.46 11.20 11.36 485,070 +0.16(+1.43%)
Jul 27, 2023 11.35 11.37 11.12 11.20 483,397 -0.05(-0.44%)
Jul 26, 2023 11.13 11.29 11.10 11.25 362,150 +0.15(+1.35%)
Jul 25, 2023 11.27 11.38 11.08 11.10 564,523 -0.20(-1.77%)
Jul 24, 2023 11.25 11.41 11.08 11.30 496,342 +0.08(+0.71%)
Jul 21, 2023 11.45 11.45 11.13 11.22 533,464 -0.10(-0.88%)
Jul 20, 2023 11.48 11.48 11.29 11.32 425,049 -0.21(-1.82%)
Jul 19, 2023 11.58 11.73 11.47 11.53 822,305 +0.06(+0.52%)
Jul 18, 2023 11.20 11.50 11.15 11.47 458,492 +0.26(+2.32%)
Jul 17, 2023 10.84 11.37 10.81 11.21 686,403 +0.38(+3.51%)
Jul 14, 2023 10.77 10.84 10.67 10.83 430,884 +0.16(+1.50%)
Jul 13, 2023 10.62 10.78 10.55 10.67 388,735 +0.11(+1.04%)
Jul 12, 2023 10.60 10.69 10.43 10.56 402,984 +0.22(+2.13%)
Jul 11, 2023 10.30 10.36 10.11 10.34 390,779 +0.04(+0.39%)
Jul 10, 2023 9.990 10.30 9.990 10.30 447,094 +0.27(+2.69%)
Jul 07, 2023 10.06 10.16 9.970 10.03 478,032 +0.01(+0.10%)
Jul 06, 2023 10.26 10.26 9.955 10.02 394,684 -0.29(-2.81%)
Jul 05, 2023 10.53 10.56 10.30 10.31 388,193 -0.29(-2.74%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.