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 )

0.7000 -0.0658 (-8.59%)
Streaming Delayed Price Updated: 1:17 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 (%)
Mar 31, 2023 0.9000 0.9000 0.8371 0.8500 112,500 -0.05(-5.56%)
Mar 30, 2023 0.9000 0.9450 0.8406 0.9000 118,462 +0.02(+2.40%)
Mar 29, 2023 0.9000 0.9000 0.8370 0.8789 78,101 -0.01(-0.72%)
Mar 28, 2023 0.9000 0.9099 0.8500 0.8853 57,928 +0.01(+0.60%)
Mar 27, 2023 0.8100 0.8800 0.8132 0.8800 68,580 +0.07(+9.29%)
Mar 24, 2023 0.7890 0.8300 0.7500 0.8052 218,447 +0.02(+1.92%)
Mar 23, 2023 0.8300 0.8337 0.7601 0.7900 108,042 +0.01(+1.27%)
Mar 22, 2023 0.8500 0.8604 0.7500 0.7801 257,921 -0.09(-10.79%)
Mar 21, 2023 0.9100 0.9323 0.8349 0.8745 181,501 -0.07(-7.24%)
Mar 20, 2023 0.9300 0.9547 0.8974 0.9428 175,242 -0.01(-1.01%)
Mar 17, 2023 0.9333 0.9648 0.9009 0.9524 137,702 -0.00(-0.40%)
Mar 16, 2023 0.9500 0.9600 0.9200 0.9562 352,368 +0.01(+0.65%)
Mar 15, 2023 0.9200 0.9500 0.8700 0.9500 71,844 +0.03(+3.26%)
Mar 14, 2023 0.9700 1.010 0.8996 0.9200 93,813 -0.05(-5.15%)
Mar 13, 2023 1.060 1.060 0.9500 0.9700 118,028 -0.04(-3.61%)
Mar 10, 2023 1.090 1.110 0.9800 1.006 191,890 -0.06(-5.95%)
Mar 09, 2023 1.120 1.120 1.040 1.070 39,846 -0.02(-1.83%)
Mar 08, 2023 1.090 1.120 1.050 1.090 34,346 +0.01(+0.93%)
Mar 07, 2023 1.070 1.110 1.060 1.080 40,622 +0.02(+1.89%)
Mar 06, 2023 1.120 1.120 1.060 1.060 45,447 +0.01(+0.95%)
Mar 03, 2023 1.140 1.140 1.020 1.050 137,936 -0.08(-7.08%)
Mar 02, 2023 1.130 1.160 1.100 1.130 75,915 -0.02(-1.74%)
Mar 01, 2023 1.130 1.170 1.100 1.150 53,667 +0.01(+0.88%)
Feb 28, 2023 1.110 1.160 1.090 1.140 36,316 +0.00(+0.44%)
Feb 27, 2023 1.210 1.210 1.120 1.135 90,721 -0.01(-1.30%)
Feb 24, 2023 1.180 1.180 1.084 1.150 51,391 +0.04(+3.60%)
Feb 23, 2023 1.190 1.190 1.100 1.110 9,141 -0.02(-1.77%)
Feb 22, 2023 1.166 1.166 1.110 1.130 23,941 -0.05(-4.24%)
Feb 21, 2023 1.190 1.190 1.120 1.180 24,562 +0.00(+0.00%)
Feb 17, 2023 1.130 1.190 1.120 1.180 39,504 +0.04(+3.51%)
Feb 16, 2023 1.150 1.160 1.100 1.140 65,058 -0.02(-1.30%)
Feb 15, 2023 1.120 1.160 1.090 1.155 64,675 +0.04(+4.05%)
Feb 14, 2023 1.130 1.140 1.100 1.110 18,517 +0.00(+0.00%)
Feb 13, 2023 1.160 1.160 1.090 1.110 29,194 -0.01(-0.89%)
Feb 10, 2023 1.120 1.160 1.070 1.120 55,589 +0.03(+2.75%)
Feb 09, 2023 1.140 1.140 1.050 1.090 38,589 -0.02(-1.80%)
Feb 08, 2023 1.160 1.160 1.090 1.110 47,083 -0.03(-2.63%)
Feb 07, 2023 1.160 1.160 1.120 1.140 22,013 +0.00(+0.00%)
Feb 06, 2023 1.140 1.170 1.120 1.140 23,944 -0.02(-1.72%)
Feb 03, 2023 1.180 1.190 1.140 1.160 77,631 -0.02(-1.69%)
Feb 02, 2023 1.150 1.190 1.120 1.180 111,933 +0.07(+6.31%)
Feb 01, 2023 1.150 1.190 1.110 1.110 25,544 -0.05(-4.31%)
Jan 31, 2023 1.210 1.210 1.100 1.160 227,977 +0.01(+0.87%)
Jan 30, 2023 1.130 1.180 1.086 1.150 63,530 -0.01(-0.86%)
Jan 27, 2023 1.070 1.200 1.052 1.160 144,877 +0.09(+8.41%)
Jan 26, 2023 1.100 1.100 1.040 1.070 120,052 +0.01(+0.94%)
Jan 25, 2023 1.220 1.243 1.000 1.060 441,384 -0.04(-3.64%)
Jan 24, 2023 1.350 1.350 1.090 1.100 123,138 -0.18(-14.06%)
Jan 23, 2023 1.320 1.330 1.250 1.280 133,616 -0.05(-3.76%)
Jan 20, 2023 1.470 1.480 1.290 1.330 146,580 -0.08(-5.67%)
Jan 19, 2023 1.490 1.490 1.350 1.410 78,114 +0.02(+1.44%)
Jan 18, 2023 1.390 1.430 1.350 1.390 102,418 +0.00(+0.00%)
Jan 17, 2023 1.550 1.550 1.350 1.390 85,514 -0.14(-9.15%)
Jan 13, 2023 1.500 1.560 1.460 1.530 118,789 -0.02(-1.29%)
Jan 12, 2023 1.590 1.590 1.470 1.550 287,661 -0.05(-3.13%)
Jan 11, 2023 1.530 1.600 1.460 1.600 73,220 +0.03(+1.91%)
Jan 10, 2023 1.590 1.590 1.480 1.570 68,049 -0.02(-1.26%)
Jan 09, 2023 1.440 1.600 1.420 1.590 142,435 +0.13(+8.90%)
Jan 06, 2023 1.540 1.540 1.400 1.460 79,514 -0.05(-3.31%)
Jan 05, 2023 1.480 1.540 1.450 1.510 132,486 -0.02(-1.31%)
Jan 04, 2023 1.580 1.580 1.400 1.530 97,002 +0.07(+4.79%)
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.