Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6777 -0.0213 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Sep 29, 2023 0.2172 0.2300 0.2045 0.2148 19,072,992 -0.00(-1.65%)
Sep 28, 2023 0.2000 0.2350 0.1974 0.2184 31,206,350 -0.00(-1.89%)
Sep 27, 2023 0.1975 0.2479 0.1760 0.2226 146,012,864 +0.07(+46.35%)
Sep 26, 2023 0.2000 0.2097 0.1521 0.1521 23,461,344 -0.05(-24.89%)
Sep 25, 2023 0.2185 0.2112 0.1985 0.2025 46,316,224 -0.03(-14.63%)
Sep 22, 2023 0.2045 0.2780 0.1670 0.2372 155,970,048 -0.00(-0.29%)
Sep 21, 2023 0.2489 0.3084 0.1930 0.2379 420,304,928 +0.08(+54.68%)
Sep 20, 2023 0.1400 0.2724 0.1346 0.1538 513,824,864 +0.06(+64.14%)
Sep 19, 2023 0.1130 0.1184 0.0867 0.0937 30,428,232 -0.03(-23.32%)
Sep 18, 2023 0.1546 0.1752 0.1150 0.1222 67,166,064 -0.07(-35.00%)
Sep 15, 2023 0.1070 0.2433 0.0840 0.1880 703,581,696 +0.13(+237.52%)
Sep 14, 2023 0.0590 0.0591 0.0553 0.0557 2,334,791 -0.00(-1.07%)
Sep 13, 2023 0.0438 0.0588 0.0430 0.0563 2,852,529 -0.00(-1.40%)
Sep 12, 2023 0.0600 0.0603 0.0563 0.0571 1,667,453 -0.00(-5.31%)
Sep 11, 2023 0.0724 0.0724 0.0603 0.0603 2,322,988 -0.01(-14.71%)
Sep 08, 2023 0.0769 0.0772 0.0700 0.0707 912,808 -0.00(-2.62%)
Sep 07, 2023 0.0713 0.0752 0.0705 0.0726 1,159,877 -0.00(-0.14%)
Sep 06, 2023 0.0707 0.0730 0.0703 0.0727 772,604 +0.00(+0.97%)
Sep 05, 2023 0.0755 0.0755 0.0682 0.0720 1,543,367 +0.00(+0.28%)
Sep 01, 2023 0.0650 0.0727 0.0641 0.0718 2,257,304 +0.00(+1.13%)
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 0.1411 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%)
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.