Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.7130 -0.0070 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2024 0.9607 0.9800 0.9100 0.9197 235,426 -0.07(-7.10%)
Apr 30, 2024 0.9950 0.9950 0.9503 0.9900 160,828 +0.02(+2.06%)
Apr 29, 2024 1.030 1.048 0.9251 0.9700 417,059 -0.04(-3.96%)
Apr 26, 2024 0.9990 1.020 0.9632 1.010 310,776 +0.07(+7.98%)
Apr 25, 2024 1.110 1.170 0.9350 0.9354 827,354 -0.19(-17.22%)
Apr 24, 2024 1.080 1.170 1.080 1.130 376,090 +0.00(+0.00%)
Apr 23, 2024 1.200 1.360 1.100 1.130 1,235,511 -0.09(-7.38%)
Apr 22, 2024 0.9900 1.330 0.9339 1.220 2,832,333 +0.27(+28.69%)
Apr 19, 2024 0.8600 1.050 0.8600 0.9480 1,563,129 +0.12(+14.20%)
Apr 18, 2024 0.9300 0.9500 0.8281 0.8301 428,863 -0.11(-11.98%)
Apr 17, 2024 0.9111 0.9600 0.8502 0.9431 638,913 +0.01(+1.19%)
Apr 16, 2024 0.9174 1.020 0.8042 0.9320 1,041,133 -0.02(-2.11%)
Apr 15, 2024 1.090 1.090 0.9101 0.9521 1,373,754 -0.19(-16.48%)
Apr 12, 2024 1.170 1.200 0.9906 1.140 1,493,513 -0.04(-3.39%)
Apr 11, 2024 1.480 1.580 1.120 1.180 2,525,405 -0.34(-22.37%)
Apr 10, 2024 1.370 1.640 1.360 1.520 1,878,721 +0.11(+7.80%)
Apr 09, 2024 1.730 1.950 1.340 1.410 5,595,866 -0.15(-9.62%)
Apr 08, 2024 1.440 2.640 1.410 1.560 24,026,724 +0.25(+19.08%)
Apr 05, 2024 1.100 1.340 1.030 1.310 4,242,245 +0.16(+13.91%)
Apr 04, 2024 1.080 1.200 0.9000 1.150 3,507,742 +0.07(+6.48%)
Apr 03, 2024 0.9200 1.300 0.8605 1.080 12,952,715 +0.17(+18.68%)
Apr 02, 2024 0.8491 0.9873 0.7200 0.9100 29,837,516 +0.24(+36.43%)
Apr 01, 2024 0.7141 0.7141 0.6501 0.6670 8,815,355 -0.02(-2.63%)
Mar 28, 2024 0.7243 0.7243 0.6739 0.6850 359,675 -0.02(-2.42%)
Mar 27, 2024 0.7300 0.7385 0.6822 0.7020 288,066 -0.03(-3.82%)
Mar 26, 2024 0.7500 0.7506 0.7148 0.7299 212,042 -0.03(-3.83%)
Mar 25, 2024 0.7500 0.7601 0.7108 0.7590 244,655 +0.01(+0.80%)
Mar 22, 2024 0.7520 0.7725 0.7303 0.7530 199,092 -0.01(-1.86%)
Mar 21, 2024 0.7900 0.7999 0.7480 0.7673 200,721 +0.00(+0.17%)
Mar 20, 2024 0.7600 0.7799 0.7500 0.7660 210,912 +0.01(+0.79%)
Mar 19, 2024 0.7825 0.8090 0.7580 0.7600 187,524 -0.03(-4.13%)
Mar 18, 2024 0.7882 0.8200 0.7750 0.7927 280,449 +0.03(+3.28%)
Mar 15, 2024 0.7797 0.8300 0.7620 0.7675 357,663 +0.01(+0.99%)
Mar 14, 2024 0.8200 0.8322 0.7511 0.7600 505,734 -0.07(-8.42%)
Mar 13, 2024 0.8900 0.8900 0.8266 0.8299 298,850 -0.05(-5.47%)
Mar 12, 2024 0.9322 0.9570 0.8742 0.8779 456,111 -0.05(-5.70%)
Mar 11, 2024 0.9529 1.010 0.9218 0.9310 302,023 -0.04(-4.02%)
Mar 08, 2024 0.9900 1.030 0.9360 0.9700 335,255 -0.03(-3.00%)
Mar 07, 2024 0.9800 1.040 0.9044 1.000 1,032,051 -0.02(-1.96%)
Mar 06, 2024 1.100 1.120 0.9562 1.020 1,550,508 -0.19(-15.70%)
Mar 05, 2024 1.240 1.300 1.120 1.210 4,403,794 +0.07(+6.14%)
Mar 04, 2024 1.080 1.420 1.030 1.140 11,388,990 +0.11(+10.68%)
Mar 01, 2024 0.8500 1.120 0.8500 1.030 3,337,070 +0.18(+21.18%)
Feb 29, 2024 0.8154 0.8809 0.8000 0.8500 187,182 +0.03(+3.66%)
Feb 28, 2024 0.8100 0.8300 0.8000 0.8200 113,406 +0.01(+1.49%)
Feb 27, 2024 0.8000 0.8295 0.7801 0.8080 124,117 -0.00(-0.25%)
Feb 26, 2024 0.8100 0.8385 0.8018 0.8100 110,119 +0.01(+1.05%)
Feb 23, 2024 0.8105 0.8400 0.8000 0.8016 136,711 -0.02(-2.52%)
Feb 22, 2024 0.8255 0.8488 0.8000 0.8223 98,452 -0.02(-1.79%)
Feb 21, 2024 0.8600 0.8600 0.8041 0.8373 92,662 -0.01(-1.42%)
Feb 20, 2024 0.8400 0.8544 0.8100 0.8494 216,511 +0.03(+3.59%)
Feb 16, 2024 0.8200 0.8350 0.8000 0.8200 295,951 -0.00(-0.13%)
Feb 15, 2024 0.7946 0.8300 0.7800 0.8211 191,989 +0.02(+2.64%)
Feb 14, 2024 0.7508 0.8100 0.7508 0.8000 474,290 +0.03(+3.90%)
Feb 13, 2024 0.7700 0.8000 0.7400 0.7700 238,361 +0.00(+0.12%)
Feb 12, 2024 0.7900 0.8330 0.7520 0.7691 124,106 -0.01(-1.41%)
Feb 09, 2024 0.7554 0.8295 0.7554 0.7801 261,123 +0.01(+1.31%)
Feb 08, 2024 0.8000 0.8135 0.7600 0.7700 229,692 -0.05(-6.33%)
Feb 07, 2024 0.8084 0.8260 0.7211 0.8220 608,642 +0.00(+0.60%)
Feb 06, 2024 0.9005 0.9250 0.8002 0.8171 441,723 -0.06(-6.97%)
Feb 05, 2024 1.060 1.060 0.8750 0.8783 741,776 -0.19(-17.92%)
Feb 02, 2024 1.080 1.110 1.060 1.070 219,374 -0.01(-0.93%)
Feb 01, 2024 1.090 1.110 1.060 1.080 511,607 -0.01(-0.92%)
Jan 31, 2024 1.120 1.130 1.080 1.090 375,207 -0.02(-1.80%)
Jan 30, 2024 1.200 1.210 1.100 1.110 752,813 -0.12(-9.76%)
Jan 29, 2024 1.170 1.235 1.150 1.230 308,710 +0.05(+4.24%)
Jan 26, 2024 1.160 1.230 1.150 1.180 495,846 +0.01(+0.85%)
Jan 25, 2024 1.180 1.220 1.150 1.170 323,276 -0.03(-2.50%)
Jan 24, 2024 1.200 1.240 1.175 1.200 490,566 -0.05(-4.00%)
Jan 23, 2024 1.200 1.330 1.100 1.250 1,825,370 -0.03(-2.34%)
Jan 22, 2024 1.420 1.550 1.270 1.280 15,344,067 +0.07(+5.79%)
Jan 19, 2024 1.210 1.264 1.200 1.210 81,374 -0.02(-1.63%)
Jan 18, 2024 1.320 1.320 1.230 1.230 122,442 -0.06(-4.65%)
Jan 17, 2024 1.290 1.317 1.260 1.290 246,947 +0.00(+0.00%)
Jan 16, 2024 1.470 1.470 1.280 1.290 206,673 -0.16(-11.03%)
Jan 12, 2024 1.500 1.556 1.450 1.450 218,834 -0.05(-3.33%)
Jan 11, 2024 1.690 1.690 1.472 1.500 208,340 -0.16(-9.64%)
Jan 10, 2024 1.730 1.730 1.640 1.660 306,745 -0.05(-2.92%)
Jan 09, 2024 1.900 1.910 1.700 1.710 219,145 -0.18(-9.52%)
Jan 08, 2024 2.030 2.030 1.880 1.890 307,538 -0.16(-7.80%)
Jan 05, 2024 2.110 2.190 1.960 2.050 161,060 -0.09(-4.21%)
Jan 04, 2024 2.190 2.190 2.040 2.140 100,485 -0.01(-0.47%)
Jan 03, 2024 2.110 2.190 2.070 2.150 355,537 +0.06(+2.87%)
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.