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 )

0.7050 -0.0608 (-7.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Dec 29, 2023 2.330 2.410 2.260 2.270 132,327 -0.10(-4.22%)
Dec 28, 2023 2.420 2.450 2.310 2.370 182,032 -0.01(-0.42%)
Dec 27, 2023 2.170 2.390 2.160 2.380 274,772 +0.19(+8.68%)
Dec 26, 2023 2.320 2.410 2.180 2.190 459,508 -0.18(-7.59%)
Dec 22, 2023 2.270 2.460 2.270 2.370 245,476 +0.00(+0.00%)
Dec 21, 2023 2.560 2.620 2.270 2.370 646,799 +0.04(+1.72%)
Dec 20, 2023 2.270 2.970 2.177 2.330 2,623,355 +0.20(+9.39%)
Dec 19, 2023 2.250 2.383 2.110 2.130 390,094 -0.10(-4.48%)
Dec 18, 2023 2.340 2.440 2.214 2.230 176,494 -0.13(-5.51%)
Dec 15, 2023 2.670 2.680 2.160 2.360 504,318 -0.19(-7.45%)
Dec 14, 2023 2.580 2.800 2.510 2.550 474,619 +0.02(+0.79%)
Dec 13, 2023 2.310 2.620 2.190 2.530 512,314 +0.25(+10.96%)
Dec 12, 2023 2.430 2.480 2.160 2.280 350,943 -0.20(-8.06%)
Dec 11, 2023 2.980 2.999 2.480 2.480 304,249 -0.45(-15.36%)
Dec 08, 2023 3.180 3.300 2.910 2.930 425,312 -0.33(-10.12%)
Dec 07, 2023 3.550 3.589 3.110 3.260 322,962 -0.33(-9.19%)
Dec 06, 2023 3.840 4.020 3.470 3.590 679,391 -0.10(-2.71%)
Dec 05, 2023 3.320 4.350 3.295 3.690 3,201,830 +0.33(+9.82%)
Dec 04, 2023 3.300 3.440 3.130 3.360 340,605 -0.02(-0.59%)
Dec 01, 2023 3.310 3.530 2.910 3.380 636,853 +0.05(+1.50%)
Nov 30, 2023 3.840 3.870 3.260 3.330 507,146 -0.54(-13.95%)
Nov 29, 2023 4.230 4.294 3.720 3.870 578,936 -0.23(-5.61%)
Nov 28, 2023 4.420 4.420 4.100 4.100 353,024 -0.33(-7.45%)
Nov 27, 2023 4.410 4.500 4.010 4.430 572,351 -0.09(-1.99%)
Nov 24, 2023 5.010 5.040 4.370 4.520 647,388 -0.59(-11.55%)
Nov 22, 2023 5.520 5.879 4.908 5.110 966,163 -0.37(-6.75%)
Nov 21, 2023 6.290 6.290 5.150 5.480 952,241 -0.85(-13.43%)
Nov 20, 2023 6.730 6.730 6.060 6.330 838,680 -0.39(-5.80%)
Nov 17, 2023 6.730 7.100 6.450 6.720 871,327 -0.01(-0.15%)
Nov 16, 2023 6.870 7.650 6.450 6.730 2,397,354 -0.10(-1.46%)
Nov 15, 2023 6.900 7.360 6.600 6.830 2,228,870 -0.03(-0.44%)
Nov 14, 2023 7.120 7.450 6.030 6.860 3,853,464 +0.43(+6.69%)
Nov 13, 2023 5.990 8.250 5.920 6.430 19,293,404 +1.12(+21.09%)
Nov 10, 2023 6.868 7.398 5.100 5.310 1,930,062 -1.31(-19.79%)
Nov 09, 2023 7.000 7.880 5.900 6.620 3,008,293 -0.23(-3.36%)
Nov 08, 2023 6.380 11.22 6.350 6.850 23,789,084 +0.65(+10.48%)
Nov 07, 2023 7.750 9.080 5.870 6.200 11,900,009 -3.45(-35.75%)
Nov 06, 2023 3.200 17.48 3.050 9.650 63,961,584 +6.91(+252.19%)
Nov 03, 2023 2.630 3.090 2.621 2.740 1,152,394 +0.12(+4.58%)
Nov 02, 2023 2.610 2.850 2.420 2.620 1,227,656 -0.09(-3.32%)
Nov 01, 2023 2.710 3.240 2.560 2.710 7,673,099 +0.24(+9.72%)
Oct 31, 2023 1.690 2.990 1.680 2.470 12,513,916 +0.79(+47.02%)
Oct 30, 2023 1.630 1.790 1.440 1.680 855,917 -0.01(-0.59%)
Oct 27, 2023 1.400 1.780 1.270 1.690 1,942,273 +0.24(+16.55%)
Oct 26, 2023 1.090 1.650 1.050 1.450 13,748,753 +0.38(+34.88%)
Oct 25, 2023 1.170 1.190 1.050 1.075 135,486 -0.07(-6.52%)
Oct 24, 2023 1.310 1.310 1.120 1.150 228,457 -0.16(-12.21%)
Oct 23, 2023 1.370 1.390 1.290 1.310 128,217 +0.05(+3.97%)
Oct 20, 2023 1.560 1.564 1.250 1.260 263,816 -0.30(-19.23%)
Oct 19, 2023 1.710 1.780 1.500 1.560 175,111 -0.18(-10.34%)
Oct 18, 2023 1.820 1.830 1.620 1.740 245,274 -0.08(-4.66%)
Oct 17, 2023 1.840 1.900 1.810 1.825 137,804 -0.06(-3.44%)
Oct 16, 2023 2.180 2.120 1.860 1.890 297,571 -0.28(-12.90%)
Oct 13, 2023 2.640 2.750 1.680 2.170 986,202 +2.04(+1556.49%)
Oct 12, 2023 0.1240 0.1560 0.1211 0.1310 13,424,478 -0.00(-0.38%)
Oct 11, 2023 0.1586 0.1616 0.1220 0.1315 12,726,162 -0.02(-15.76%)
Oct 10, 2023 0.1613 0.1641 0.1500 0.1561 6,125,023 -0.01(-4.93%)
Oct 09, 2023 0.1800 0.1841 0.1600 0.1642 6,187,752 -0.02(-10.42%)
Oct 06, 2023 0.1910 0.1930 0.1801 0.1833 5,835,749 -0.01(-5.76%)
Oct 05, 2023 0.2022 0.2036 0.1800 0.1945 10,120,629 -0.01(-3.76%)
Oct 04, 2023 0.2224 0.2285 0.1915 0.2021 18,224,214 -0.05(-19.16%)
Oct 03, 2023 0.2400 0.3200 0.2367 0.2500 133,836,896 +0.05(+24.94%)
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.