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 (%)
Aug 31, 2023 0.0736 0.0770 0.0701 0.0710 1,311,413 -0.00(-6.46%)
Aug 30, 2023 0.0690 0.0759 0.0690 0.0759 1,621,164 +0.00(+4.26%)
Aug 29, 2023 0.0739 0.0743 0.0684 0.0728 2,683,214 -0.00(-0.27%)
Aug 28, 2023 0.0745 0.1071 0.0690 0.0730 13,337,116 +0.01(+9.77%)
Aug 25, 2023 0.0690 0.0799 0.0658 0.0665 2,008,902 -0.01(-8.53%)
Aug 24, 2023 0.0840 0.0840 0.0692 0.0727 2,402,440 -0.01(-9.35%)
Aug 23, 2023 0.0850 0.0896 0.0800 0.0802 1,707,283 -0.01(-9.58%)
Aug 22, 2023 0.1000 0.1000 0.0844 0.0887 1,742,532 -0.01(-5.94%)
Aug 21, 2023 0.1095 0.1130 0.0924 0.0943 1,531,442 -0.02(-16.47%)
Aug 18, 2023 0.1130 0.1150 0.1020 0.1129 1,266,999 -0.00(-2.67%)
Aug 17, 2023 0.1100 0.1198 0.1100 0.1160 2,630,489 -0.02(-11.72%)
Aug 16, 2023 0.1676 0.1676 0.1251 0.1314 11,680,111 +0.01(+9.68%)
Aug 15, 2023 0.1220 0.1250 0.1106 0.1198 1,421,953 -0.00(-2.60%)
Aug 14, 2023 0.1164 0.1250 0.1080 0.1230 2,095,586 +0.00(+2.50%)
Aug 11, 2023 0.1390 0.1420 0.1074 0.1200 1,834,242 -0.03(-18.42%)
Aug 10, 2023 0.1520 0.1520 0.1430 0.1471 322,725 -0.00(-1.28%)
Aug 09, 2023 0.1570 0.1583 0.1422 0.1490 412,870 -0.00(-0.47%)
Aug 08, 2023 0.1526 0.1588 0.1411 0.1497 303,088 -0.00(-1.58%)
Aug 07, 2023 0.1614 0.1690 0.1411 0.1521 539,357 +0.00(+1.06%)
Aug 04, 2023 0.1800 0.2050 0.1505 0.1505 1,836,027 -0.03(-16.34%)
Aug 03, 2023 0.1801 0.1900 0.1714 0.1799 379,483 -0.00(-0.06%)
Aug 02, 2023 0.2126 0.2200 0.1775 0.1800 754,769 -0.02(-12.20%)
Aug 01, 2023 0.2200 0.2300 0.2010 0.2050 222,605 +0.00(+1.08%)
Jul 31, 2023 0.2200 0.2230 0.2000 0.2028 360,876 -0.01(-5.89%)
Jul 28, 2023 0.2160 0.2499 0.2000 0.2155 416,271 +0.01(+6.58%)
Jul 27, 2023 0.2370 0.2370 0.2022 0.2022 386,153 -0.02(-10.57%)
Jul 26, 2023 0.2340 0.2349 0.2202 0.2261 80,598 +0.00(+0.04%)
Jul 25, 2023 0.2420 0.2420 0.2233 0.2260 218,251 -0.01(-5.44%)
Jul 24, 2023 0.2500 0.2497 0.2242 0.2390 125,344 +0.00(+0.00%)
Jul 21, 2023 0.2400 0.2520 0.2300 0.2390 223,660 -0.02(-8.08%)
Jul 20, 2023 0.2455 0.2600 0.2300 0.2600 168,147 +0.01(+5.69%)
Jul 19, 2023 0.2300 0.2599 0.2300 0.2460 160,701 -0.01(-2.30%)
Jul 18, 2023 0.2470 0.2599 0.2254 0.2518 223,506 -0.00(-1.29%)
Jul 17, 2023 0.2782 0.2782 0.2495 0.2551 237,191 -0.00(-1.54%)
Jul 14, 2023 0.2840 0.2840 0.2590 0.2591 890,040 -0.04(-12.17%)
Jul 13, 2023 0.3030 0.3050 0.2700 0.2950 325,518 -0.00(-0.03%)
Jul 12, 2023 0.2938 0.3000 0.2750 0.2951 348,542 +0.01(+2.89%)
Jul 11, 2023 0.2900 0.3100 0.2868 0.2868 119,389 -0.01(-4.30%)
Jul 10, 2023 0.3091 0.3246 0.2910 0.2997 59,779 -0.01(-3.32%)
Jul 07, 2023 0.3043 0.3100 0.2810 0.3100 120,211 +0.02(+7.08%)
Jul 06, 2023 0.3200 0.3200 0.2771 0.2895 269,572 -0.02(-6.61%)
Jul 05, 2023 0.3600 0.3562 0.3000 0.3100 288,112 -0.02(-6.06%)
Jul 03, 2023 0.3400 0.3400 0.3000 0.3300 40,760 +0.00(+0.61%)
Jun 30, 2023 0.3500 0.3500 0.3123 0.3280 47,912 -0.01(-1.86%)
Jun 29, 2023 0.3500 0.3500 0.3002 0.3342 113,719 -0.02(-4.57%)
Jun 28, 2023 0.3860 0.3900 0.3500 0.3502 130,080 -0.03(-8.20%)
Jun 27, 2023 0.4200 0.4210 0.3503 0.3815 152,101 -0.04(-9.51%)
Jun 26, 2023 0.4549 0.4600 0.3503 0.4216 93,554 -0.00(-0.26%)
Jun 23, 2023 0.4600 0.4600 0.4021 0.4227 146,469 -0.03(-6.07%)
Jun 22, 2023 0.4500 0.4650 0.4150 0.4500 138,990 -0.01(-2.68%)
Jun 21, 2023 0.4599 0.4634 0.4410 0.4624 87,478 -0.00(-0.56%)
Jun 20, 2023 0.4639 0.4800 0.4500 0.4650 74,580 -0.01(-2.76%)
Jun 16, 2023 0.4888 0.4888 0.4435 0.4782 139,248 -0.00(-0.37%)
Jun 15, 2023 0.4492 0.4599 0.4400 0.4800 197,402 +0.02(+3.69%)
Jun 14, 2023 0.4245 0.4707 0.4133 0.4629 163,993 +0.03(+6.98%)
Jun 13, 2023 0.4351 0.4899 0.4202 0.4327 80,956 -0.02(-3.84%)
Jun 12, 2023 0.4753 0.4990 0.4030 0.4500 108,949 -0.02(-4.26%)
Jun 09, 2023 0.5000 0.5700 0.4700 0.4700 217,462 -0.03(-6.00%)
Jun 08, 2023 0.4700 0.5143 0.4524 0.5000 131,237 +0.02(+4.14%)
Jun 07, 2023 0.4953 0.5399 0.4800 0.4801 45,098 -0.03(-5.84%)
Jun 06, 2023 0.5500 0.5490 0.4700 0.5099 119,782 -0.03(-5.45%)
Jun 05, 2023 0.5635 0.5900 0.5010 0.5393 127,362 -0.04(-7.02%)
Jun 02, 2023 0.5800 0.6000 0.5700 0.5800 34,329 +0.01(+1.54%)
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.