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 )

0.8596 -0.0004 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Jan 02, 2024 2.280 2.320 2.060 2.090 196,522 -0.18(-7.93%)
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%)
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.