Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.1303 -0.0094 (-6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 29, 2024 0.1380 0.1411 0.1257 0.1303 2,297,277 -0.01(-6.73%)
Oct 28, 2024 0.1410 0.1429 0.1351 0.1397 1,006,549 -0.00(-1.20%)
Oct 25, 2024 0.1467 0.1467 0.1377 0.1414 1,445,469 -0.01(-3.61%)
Oct 24, 2024 0.1330 0.1592 0.1330 0.1467 7,298,549 +0.01(+3.53%)
Oct 23, 2024 0.1716 0.1799 0.1355 0.1417 9,195,448 -0.01(-6.53%)
Oct 22, 2024 0.1373 0.1620 0.1370 0.1516 3,729,896 +0.01(+7.37%)
Oct 21, 2024 0.1380 0.1441 0.1380 0.1412 519,343 +0.00(+0.14%)
Oct 18, 2024 0.1468 0.1468 0.1390 0.1410 734,572 -0.01(-3.95%)
Oct 17, 2024 0.1428 0.1475 0.1350 0.1468 851,523 +0.00(+3.45%)
Oct 16, 2024 0.1443 0.1480 0.1392 0.1419 607,673 -0.00(-1.66%)
Oct 15, 2024 0.1410 0.1457 0.1380 0.1443 514,486 -0.00(-0.76%)
Oct 14, 2024 0.1432 0.1457 0.1395 0.1454 591,338 +0.00(+1.54%)
Oct 11, 2024 0.1388 0.1433 0.1388 0.1432 407,064 +0.00(+3.17%)
Oct 10, 2024 0.1300 0.1415 0.1300 0.1388 583,857 +0.00(+3.20%)
Oct 09, 2024 0.1424 0.1478 0.1330 0.1345 1,236,762 -0.01(-5.55%)
Oct 08, 2024 0.1464 0.1478 0.1357 0.1424 1,015,481 -0.00(-1.11%)
Oct 07, 2024 0.1500 0.1500 0.1420 0.1440 645,604 -0.01(-4.64%)
Oct 04, 2024 0.1480 0.1538 0.1480 0.1510 868,684 -0.00(-0.20%)
Oct 03, 2024 0.1620 0.1649 0.1400 0.1513 1,586,616 -0.01(-6.37%)
Oct 02, 2024 0.1600 0.1769 0.1385 0.1616 8,329,114 +0.02(+14.37%)
Oct 01, 2024 0.1487 0.1530 0.1350 0.1413 1,015,198 -0.01(-5.80%)
Sep 30, 2024 0.1500 0.1553 0.1450 0.1500 684,070 -0.00(-1.83%)
Sep 27, 2024 0.1501 0.1549 0.1501 0.1528 1,090,914 +0.00(+1.87%)
Sep 26, 2024 0.1640 0.1669 0.1470 0.1500 1,378,564 -0.01(-7.86%)
Sep 25, 2024 0.1719 0.1757 0.1617 0.1628 714,691 -0.01(-6.97%)
Sep 24, 2024 0.1780 0.1821 0.1680 0.1750 1,038,207 -0.00(-0.68%)
Sep 23, 2024 0.1800 0.1820 0.1755 0.1762 676,480 -0.01(-3.19%)
Sep 20, 2024 0.1600 0.1850 0.1497 0.1820 2,406,399 +0.02(+14.83%)
Sep 19, 2024 0.1800 0.1800 0.1565 0.1585 896,561 -0.01(-6.93%)
Sep 18, 2024 0.1560 0.1920 0.1560 0.1703 853,148 +0.01(+5.78%)
Sep 17, 2024 0.1563 0.1706 0.1480 0.1610 1,514,737 +0.01(+6.41%)
Sep 16, 2024 0.1580 0.1580 0.1490 0.1513 750,504 -0.00(-0.72%)
Sep 13, 2024 0.1569 0.1569 0.1471 0.1524 736,319 -0.00(-0.65%)
Sep 12, 2024 0.1600 0.1618 0.1448 0.1534 1,030,030 -0.01(-8.69%)
Sep 11, 2024 0.1560 0.1700 0.1480 0.1680 837,256 +0.01(+5.73%)
Sep 10, 2024 0.1598 0.1598 0.1400 0.1589 792,395 +0.00(+2.52%)
Sep 09, 2024 0.1588 0.1716 0.1511 0.1550 1,317,079 -0.01(-6.12%)
Sep 06, 2024 0.1794 0.1794 0.1566 0.1651 1,130,207 -0.01(-4.35%)
Sep 05, 2024 0.2020 0.2103 0.1700 0.1726 1,934,322 -0.03(-16.78%)
Sep 04, 2024 0.2150 0.2150 0.2014 0.2074 296,369 -0.01(-3.62%)
Sep 03, 2024 0.2290 0.2290 0.2031 0.2152 414,727 -0.01(-4.86%)
Aug 30, 2024 0.2424 0.2424 0.2200 0.2262 610,496 -0.01(-3.46%)
Aug 29, 2024 0.2400 0.2490 0.2311 0.2343 407,403 -0.00(-0.30%)
Aug 28, 2024 0.2500 0.2540 0.2318 0.2350 748,292 -0.02(-9.37%)
Aug 27, 2024 0.2648 0.2690 0.2512 0.2593 567,334 -0.01(-1.89%)
Aug 26, 2024 0.2700 0.2715 0.2519 0.2643 467,627 -0.01(-2.47%)
Aug 23, 2024 0.2600 0.2875 0.2443 0.2710 1,813,481 +0.02(+6.61%)
Aug 22, 2024 0.2650 0.2760 0.2401 0.2542 2,675,636 -0.01(-3.46%)
Aug 21, 2024 0.2600 0.2980 0.2600 0.2633 6,604,516 +0.01(+5.74%)
Aug 20, 2024 0.2600 0.2672 0.2350 0.2490 2,091,553 -0.00(-0.72%)
Aug 19, 2024 0.2510 0.2673 0.2450 0.2508 1,057,071 +0.02(+6.72%)
Aug 16, 2024 0.2800 0.2900 0.2304 0.2350 1,529,065 -0.04(-14.67%)
Aug 15, 2024 0.2835 0.2906 0.2681 0.2754 412,861 +0.01(+3.57%)
Aug 14, 2024 0.2800 0.2800 0.2502 0.2659 554,505 -0.02(-7.55%)
Aug 13, 2024 0.2908 0.2998 0.2827 0.2876 201,700 -0.00(-1.57%)
Aug 12, 2024 0.2992 0.3040 0.2812 0.2922 137,524 -0.01(-2.50%)
Aug 09, 2024 0.3080 0.3080 0.2911 0.2997 178,885 -0.01(-1.99%)
Aug 08, 2024 0.3200 0.3200 0.2842 0.3058 190,492 -0.00(-1.04%)
Aug 07, 2024 0.3190 0.3298 0.3010 0.3090 124,451 -0.01(-2.52%)
Aug 06, 2024 0.3111 0.3308 0.3051 0.3170 193,442 +0.02(+5.95%)
Aug 05, 2024 0.2811 0.3236 0.2811 0.2992 672,542 -0.04(-11.74%)
Aug 02, 2024 0.3660 0.3660 0.3355 0.3390 323,940 -0.03(-7.58%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.