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 )

1.670 +0.120 (+7.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 1.590 1.730 1.560 1.670 152,088 +0.12(+7.74%)
Nov 26, 2024 1.680 1.770 1.540 1.550 273,382 -0.17(-9.88%)
Nov 25, 2024 1.750 1.910 1.610 1.720 826,424 -0.20(-10.42%)
Nov 22, 2024 1.790 1.980 1.620 1.920 25,849,608 +0.44(+29.73%)
Nov 21, 2024 1.580 1.600 1.440 1.480 159,752 -0.13(-8.07%)
Nov 20, 2024 1.620 1.725 1.570 1.610 141,833 -0.07(-4.17%)
Nov 19, 2024 1.650 1.690 1.480 1.680 175,915 -0.01(-0.59%)
Nov 18, 2024 1.870 1.940 1.480 1.690 356,133 +1.62(+2221.43%)
Nov 15, 2024 0.0781 0.0840 0.0610 0.0728 14,216,246 -0.02(-20.87%)
Nov 14, 2024 0.0895 0.0939 0.0855 0.0920 9,672,183 -0.01(-5.93%)
Nov 13, 2024 0.1007 0.1031 0.0840 0.0978 11,628,696 -0.02(-14.14%)
Nov 12, 2024 0.1468 0.2000 0.1123 0.1139 169,693,120 -0.01(-10.10%)
Nov 11, 2024 0.1200 0.1319 0.1114 0.1267 3,229,431 +0.00(+2.10%)
Nov 08, 2024 0.1200 0.1250 0.1030 0.1241 3,347,724 +0.01(+8.10%)
Nov 07, 2024 0.1200 0.1195 0.1028 0.1148 4,047,122 -0.01(-4.33%)
Nov 06, 2024 0.1086 0.1660 0.1026 0.1200 39,415,580 +0.01(+8.11%)
Nov 05, 2024 0.1010 0.1189 0.1000 0.1110 4,524,174 +0.01(+9.90%)
Nov 04, 2024 0.1060 0.1060 0.0950 0.1010 2,718,030 -0.01(-5.61%)
Nov 01, 2024 0.1063 0.1150 0.0905 0.1070 5,178,156 +0.01(+5.00%)
Oct 31, 2024 0.1301 0.1360 0.0980 0.1019 27,872,196 -0.02(-15.99%)
Oct 30, 2024 0.1293 0.1314 0.1194 0.1213 1,789,824 -0.01(-6.91%)
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 9,178,210 -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 852,995 -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 750,502 -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%)
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.