Skip to main content

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

0.7061 +0.0061 (+0.87%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.7750 0.7801 0.6900 0.7050 898,963 -0.06(-7.94%)
May 17, 2024 0.8075 0.8288 0.7590 0.7658 498,178 -0.02(-3.05%)
May 16, 2024 0.8300 0.8800 0.7702 0.7899 653,044 -0.00(-0.03%)
May 15, 2024 0.8100 0.8325 0.7611 0.7901 438,506 -0.02(-2.35%)
May 14, 2024 0.8000 0.8200 0.7664 0.8091 663,937 +0.00(+0.14%)
May 13, 2024 0.8500 0.8885 0.8000 0.8080 323,085 -0.05(-6.20%)
May 10, 2024 0.8560 0.8795 0.8300 0.8614 129,121 +0.00(+0.21%)
May 09, 2024 0.8500 0.8900 0.8360 0.8596 198,356 -0.00(-0.05%)
May 08, 2024 0.8800 0.9061 0.8511 0.8600 170,141 -0.02(-2.28%)
May 07, 2024 0.9000 0.9058 0.8700 0.8801 186,571 -0.01(-0.67%)
May 06, 2024 0.8800 0.9200 0.8624 0.8860 226,429 -0.01(-1.01%)
May 03, 2024 0.9361 0.9500 0.8732 0.8950 351,350 -0.03(-2.72%)
May 02, 2024 0.9400 0.9660 0.9000 0.9200 168,717 +0.00(+0.03%)
May 01, 2024 0.9607 0.9800 0.9100 0.9197 235,426 -0.07(-7.10%)
Apr 30, 2024 0.9950 0.9950 0.9503 0.9900 160,828 +0.02(+2.06%)
Apr 29, 2024 1.030 1.048 0.9251 0.9700 417,059 -0.04(-3.96%)
Apr 26, 2024 0.9990 1.020 0.9632 1.010 310,776 +0.07(+7.98%)
Apr 25, 2024 1.110 1.170 0.9350 0.9354 827,354 -0.19(-17.22%)
Apr 24, 2024 1.080 1.170 1.080 1.130 376,090 +0.00(+0.00%)
Apr 23, 2024 1.200 1.360 1.100 1.130 1,235,511 -0.09(-7.38%)
Apr 22, 2024 0.9900 1.330 0.9339 1.220 2,832,333 +0.27(+28.69%)
Apr 19, 2024 0.8600 1.050 0.8600 0.9480 1,563,129 +0.12(+14.20%)
Apr 18, 2024 0.9300 0.9500 0.8281 0.8301 428,863 -0.11(-11.98%)
Apr 17, 2024 0.9111 0.9600 0.8502 0.9431 638,913 +0.01(+1.19%)
Apr 16, 2024 0.9174 1.020 0.8042 0.9320 1,041,133 -0.02(-2.11%)
Apr 15, 2024 1.090 1.090 0.9101 0.9521 1,373,754 -0.19(-16.48%)
Apr 12, 2024 1.170 1.200 0.9906 1.140 1,493,513 -0.04(-3.39%)
Apr 11, 2024 1.480 1.580 1.120 1.180 2,525,405 -0.34(-22.37%)
Apr 10, 2024 1.370 1.640 1.360 1.520 1,878,721 +0.11(+7.80%)
Apr 09, 2024 1.730 1.950 1.340 1.410 5,595,866 -0.15(-9.62%)
Apr 08, 2024 1.440 2.640 1.410 1.560 24,026,724 +0.25(+19.08%)
Apr 05, 2024 1.100 1.340 1.030 1.310 4,242,245 +0.16(+13.91%)
Apr 04, 2024 1.080 1.200 0.9000 1.150 3,507,742 +0.07(+6.48%)
Apr 03, 2024 0.9200 1.300 0.8605 1.080 12,952,715 +0.17(+18.68%)
Apr 02, 2024 0.8491 0.9873 0.7200 0.9100 29,837,516 +0.24(+36.43%)
Apr 01, 2024 0.7141 0.7141 0.6501 0.6670 8,815,355 -0.02(-2.63%)
Mar 28, 2024 0.7243 0.7243 0.6739 0.6850 359,675 -0.02(-2.42%)
Mar 27, 2024 0.7300 0.7385 0.6822 0.7020 288,066 -0.03(-3.82%)
Mar 26, 2024 0.7500 0.7506 0.7148 0.7299 212,042 -0.03(-3.83%)
Mar 25, 2024 0.7500 0.7601 0.7108 0.7590 244,655 +0.01(+0.80%)
Mar 22, 2024 0.7520 0.7725 0.7303 0.7530 199,092 -0.01(-1.86%)
Mar 21, 2024 0.7900 0.7999 0.7480 0.7673 200,721 +0.00(+0.17%)
Mar 20, 2024 0.7600 0.7799 0.7500 0.7660 210,912 +0.01(+0.79%)
Mar 19, 2024 0.7825 0.8090 0.7580 0.7600 187,524 -0.03(-4.13%)
Mar 18, 2024 0.7882 0.8200 0.7750 0.7927 280,449 +0.03(+3.28%)
Mar 15, 2024 0.7797 0.8300 0.7620 0.7675 357,663 +0.01(+0.99%)
Mar 14, 2024 0.8200 0.8322 0.7511 0.7600 505,734 -0.07(-8.42%)
Mar 13, 2024 0.8900 0.8900 0.8266 0.8299 298,850 -0.05(-5.47%)
Mar 12, 2024 0.9322 0.9570 0.8742 0.8779 456,111 -0.05(-5.70%)
Mar 11, 2024 0.9529 1.010 0.9218 0.9310 302,023 -0.04(-4.02%)
Mar 08, 2024 0.9900 1.030 0.9360 0.9700 335,255 -0.03(-3.00%)
Mar 07, 2024 0.9800 1.040 0.9044 1.000 1,032,051 -0.02(-1.96%)
Mar 06, 2024 1.100 1.120 0.9562 1.020 1,550,508 -0.19(-15.70%)
Mar 05, 2024 1.240 1.300 1.120 1.210 4,403,794 +0.07(+6.14%)
Mar 04, 2024 1.080 1.420 1.030 1.140 11,388,990 +0.11(+10.68%)
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.