Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,819.73 +769.96 (+1.22%) CMC Crypto 200
1,344.09 -52.45 (-3.75%)
Open Lending Corporation (LPRO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.9300 | 5.0200 | 4.8400 | 4.9600 | 4.9600 | 568,100 |
| 25 Apr 2024 | 4.7800 | 4.9300 | 4.7200 | 4.9200 | 4.9200 | 348,700 |
| 24 Apr 2024 | 4.9500 | 5.0100 | 4.8500 | 4.8700 | 4.8700 | 479,600 |
| 23 Apr 2024 | 4.9000 | 5.0600 | 4.8700 | 4.9600 | 4.9600 | 382,800 |
| 22 Apr 2024 | 4.6800 | 4.9100 | 4.6600 | 4.8700 | 4.8700 | 530,500 |
| 19 Apr 2024 | 4.5800 | 4.6950 | 4.5700 | 4.6600 | 4.6600 | 551,100 |
| 18 Apr 2024 | 4.8300 | 4.8650 | 4.6050 | 4.6300 | 4.6300 | 426,300 |
| 17 Apr 2024 | 4.9200 | 4.9700 | 4.7500 | 4.7600 | 4.7600 | 433,100 |
| 16 Apr 2024 | 4.9700 | 4.9700 | 4.8000 | 4.8000 | 4.8000 | 464,800 |
| 15 Apr 2024 | 5.1100 | 5.1300 | 4.9100 | 4.9100 | 4.9100 | 393,000 |
| 12 Apr 2024 | 5.2000 | 5.2000 | 5.0400 | 5.0900 | 5.0900 | 322,600 |
| 11 Apr 2024 | 5.4500 | 5.4500 | 5.1800 | 5.2100 | 5.2100 | 420,900 |
| 10 Apr 2024 | 5.4400 | 5.5900 | 5.2950 | 5.3400 | 5.3400 | 443,500 |
| 09 Apr 2024 | 5.6800 | 5.7150 | 5.6000 | 5.6400 | 5.6400 | 292,700 |
| 08 Apr 2024 | 5.5400 | 5.6600 | 5.5100 | 5.5800 | 5.5800 | 337,600 |
| 05 Apr 2024 | 5.5900 | 5.6100 | 5.4700 | 5.5000 | 5.5000 | 507,900 |
| 04 Apr 2024 | 5.7700 | 5.7750 | 5.5100 | 5.5300 | 5.5300 | 412,700 |
| 03 Apr 2024 | 5.6600 | 5.7500 | 5.6250 | 5.6800 | 5.6800 | 412,900 |
| 02 Apr 2024 | 5.9500 | 5.9600 | 5.6150 | 5.7100 | 5.7100 | 505,900 |
| 01 Apr 2024 | 6.2500 | 6.2500 | 5.9300 | 5.9600 | 5.9600 | 598,400 |
| 28 Mar 2024 | 6.2400 | 6.3400 | 6.0800 | 6.2600 | 6.2600 | 616,400 |
| 27 Mar 2024 | 6.1900 | 6.2450 | 5.9700 | 6.1900 | 6.1900 | 806,100 |
| 26 Mar 2024 | 6.1100 | 6.2300 | 5.8900 | 6.1100 | 6.1100 | 920,900 |
| 25 Mar 2024 | 6.8900 | 6.9600 | 5.9600 | 6.0900 | 6.0900 | 1,139,600 |
| 22 Mar 2024 | 7.4200 | 7.4650 | 7.0750 | 7.1400 | 7.1400 | 464,600 |
| 21 Mar 2024 | 7.4600 | 7.4800 | 7.2150 | 7.4000 | 7.4000 | 455,500 |
| 20 Mar 2024 | 6.9400 | 7.4850 | 6.9400 | 7.4200 | 7.4200 | 383,100 |
| 19 Mar 2024 | 6.6200 | 7.0600 | 6.6200 | 7.0500 | 7.0500 | 453,900 |
| 18 Mar 2024 | 6.6600 | 6.9400 | 6.6100 | 6.6400 | 6.6400 | 267,400 |
| 15 Mar 2024 | 6.6900 | 6.8200 | 6.6100 | 6.6700 | 6.6700 | 612,900 |
| 14 Mar 2024 | 6.9900 | 7.0200 | 6.6300 | 6.7200 | 6.7200 | 400,000 |
| 13 Mar 2024 | 6.9900 | 7.1900 | 6.9900 | 7.0200 | 7.0200 | 245,000 |
| 12 Mar 2024 | 7.1000 | 7.1800 | 7.0100 | 7.0100 | 7.0100 | 277,200 |
| 11 Mar 2024 | 7.2400 | 7.3000 | 7.1500 | 7.1800 | 7.1800 | 260,800 |
| 08 Mar 2024 | 6.9400 | 7.2800 | 6.9400 | 7.2500 | 7.2500 | 430,300 |
| 07 Mar 2024 | 6.8800 | 6.9850 | 6.8400 | 6.8500 | 6.8500 | 240,600 |
| 06 Mar 2024 | 6.8200 | 6.8600 | 6.7000 | 6.8000 | 6.8000 | 289,200 |
| 05 Mar 2024 | 7.1100 | 7.1400 | 6.7700 | 6.7800 | 6.7800 | 449,700 |
| 04 Mar 2024 | 6.9800 | 7.3050 | 6.9800 | 7.1700 | 7.1700 | 472,300 |
| 01 Mar 2024 | 7.3100 | 7.3100 | 6.9500 | 7.0500 | 7.0500 | 577,000 |
| 29 Feb 2024 | 7.4200 | 7.4800 | 7.2100 | 7.2600 | 7.2600 | 559,800 |
| 28 Feb 2024 | 6.4850 | 7.6900 | 6.2100 | 7.3300 | 7.3300 | 905,000 |
| 27 Feb 2024 | 8.0500 | 8.1000 | 7.7050 | 8.0200 | 8.0200 | 692,700 |
| 26 Feb 2024 | 8.0300 | 8.1400 | 7.9100 | 7.9500 | 7.9500 | 372,200 |
| 23 Feb 2024 | 8.0000 | 8.1400 | 7.9650 | 8.1100 | 8.1100 | 335,500 |
| 22 Feb 2024 | 7.9800 | 8.0600 | 7.9100 | 7.9900 | 7.9900 | 401,800 |
| 21 Feb 2024 | 7.9000 | 8.0150 | 7.8550 | 7.9900 | 7.9900 | 381,500 |
| 20 Feb 2024 | 7.9300 | 8.1500 | 7.8500 | 7.9500 | 7.9500 | 277,900 |
| 16 Feb 2024 | 8.3200 | 8.3550 | 8.0700 | 8.0700 | 8.0700 | 376,500 |
| 15 Feb 2024 | 7.9300 | 8.4250 | 7.8800 | 8.3700 | 8.3700 | 534,600 |
| 14 Feb 2024 | 7.7700 | 7.8500 | 7.6250 | 7.8400 | 7.8400 | 510,800 |
| 13 Feb 2024 | 7.4500 | 7.7600 | 7.4300 | 7.6600 | 7.6600 | 611,100 |
| 12 Feb 2024 | 7.5000 | 7.8300 | 7.4400 | 7.7600 | 7.7600 | 423,800 |
| 09 Feb 2024 | 7.4100 | 7.5550 | 7.4100 | 7.5000 | 7.5000 | 359,000 |
| 08 Feb 2024 | 7.3000 | 7.4150 | 7.1800 | 7.3700 | 7.3700 | 224,800 |
| 07 Feb 2024 | 7.3400 | 7.3750 | 7.0400 | 7.3100 | 7.3100 | 406,700 |
| 06 Feb 2024 | 7.4600 | 7.5500 | 7.1100 | 7.3500 | 7.3500 | 496,400 |
| 05 Feb 2024 | 6.9700 | 6.9700 | 6.7800 | 6.7800 | 6.7800 | 257,400 |
| 02 Feb 2024 | 7.1300 | 7.1400 | 7.0100 | 7.0800 | 7.0800 | 292,500 |
| 01 Feb 2024 | 7.3800 | 7.4800 | 7.0650 | 7.2300 | 7.2300 | 502,600 |
| 31 Jan 2024 | 7.5300 | 7.6900 | 7.3300 | 7.3400 | 7.3400 | 439,600 |
| 30 Jan 2024 | 7.6800 | 7.6800 | 7.4400 | 7.5500 | 7.5500 | 519,800 |
| 29 Jan 2024 | 7.4700 | 7.7400 | 7.4400 | 7.7200 | 7.7200 | 405,000 |
| 26 Jan 2024 | 7.6800 | 7.7400 | 7.4410 | 7.4600 | 7.4600 | 389,200 |
| 25 Jan 2024 | 7.6400 | 7.6700 | 7.5450 | 7.6100 | 7.6100 | 410,600 |
| 24 Jan 2024 | 7.8600 | 7.8600 | 7.5300 | 7.5300 | 7.5300 | 469,600 |
| 23 Jan 2024 | 7.7300 | 7.7700 | 7.6700 | 7.7100 | 7.7100 | 321,700 |
| 22 Jan 2024 | 7.6100 | 7.6850 | 7.5350 | 7.6100 | 7.6100 | 372,300 |
| 19 Jan 2024 | 7.3700 | 7.5550 | 7.2900 | 7.5000 | 7.5000 | 370,000 |
| 18 Jan 2024 | 7.4000 | 7.5300 | 7.2250 | 7.3200 | 7.3200 | 288,400 |
| 17 Jan 2024 | 7.1400 | 7.3000 | 7.1400 | 7.3000 | 7.3000 | 572,000 |
| 16 Jan 2024 | 7.4400 | 7.4400 | 7.3200 | 7.3500 | 7.3500 | 307,800 |
| 12 Jan 2024 | 7.7100 | 7.7900 | 7.5000 | 7.5200 | 7.5200 | 465,300 |
| 11 Jan 2024 | 7.5800 | 7.6300 | 7.3950 | 7.5100 | 7.5100 | 384,900 |
| 10 Jan 2024 | 7.5100 | 7.6300 | 7.4400 | 7.6200 | 7.6200 | 329,900 |
| 09 Jan 2024 | 7.7400 | 7.8300 | 7.5300 | 7.5400 | 7.5400 | 471,500 |
| 08 Jan 2024 | 7.7100 | 7.9200 | 7.5800 | 7.8600 | 7.8600 | 533,500 |
| 05 Jan 2024 | 7.7700 | 7.9100 | 7.6100 | 7.7100 | 7.7100 | 677,000 |
| 04 Jan 2024 | 8.2100 | 8.2100 | 7.8400 | 7.8500 | 7.8500 | 542,100 |
| 03 Jan 2024 | 8.3400 | 8.3800 | 8.1450 | 8.1600 | 8.1600 | 648,700 |
| 02 Jan 2024 | 8.3900 | 8.7000 | 8.3600 | 8.4200 | 8.4200 | 808,800 |
| 29 Dec 2023 | 8.4200 | 8.6250 | 8.4200 | 8.5100 | 8.5100 | 520,900 |
| 28 Dec 2023 | 8.5300 | 8.6250 | 8.3500 | 8.6200 | 8.6200 | 370,800 |
| 27 Dec 2023 | 8.3800 | 8.5900 | 8.3700 | 8.5900 | 8.5900 | 398,900 |
| 26 Dec 2023 | 8.3000 | 8.3900 | 8.2700 | 8.3800 | 8.3800 | 314,100 |
| 22 Dec 2023 | 8.3900 | 8.4750 | 8.2300 | 8.2400 | 8.2400 | 685,100 |
| 21 Dec 2023 | 8.1600 | 8.4000 | 8.1100 | 8.3500 | 8.3500 | 575,300 |
| 20 Dec 2023 | 8.0000 | 8.4500 | 7.3100 | 8.1000 | 8.1000 | 1,243,900 |
| 19 Dec 2023 | 7.7200 | 8.0750 | 7.7200 | 8.0400 | 8.0400 | 647,900 |
| 18 Dec 2023 | 7.5400 | 7.6800 | 7.4700 | 7.6500 | 7.6500 | 551,400 |
| 15 Dec 2023 | 7.6600 | 7.6950 | 7.4550 | 7.6000 | 7.6000 | 1,814,300 |
| 14 Dec 2023 | 7.2300 | 7.6500 | 7.2300 | 7.5600 | 7.5600 | 764,100 |
| 13 Dec 2023 | 6.6600 | 7.1000 | 6.5500 | 7.0800 | 7.0800 | 736,500 |
| 12 Dec 2023 | 6.6900 | 6.7800 | 6.6020 | 6.7300 | 6.7300 | 543,900 |
| 11 Dec 2023 | 6.7900 | 6.8000 | 6.7200 | 6.7700 | 6.7700 | 364,600 |
| 08 Dec 2023 | 6.7300 | 6.8600 | 6.7200 | 6.7900 | 6.7900 | 384,900 |
| 07 Dec 2023 | 6.6300 | 6.7850 | 6.5500 | 6.7600 | 6.7600 | 352,900 |
| 06 Dec 2023 | 6.6200 | 6.7900 | 6.6200 | 6.6500 | 6.6500 | 332,500 |
| 05 Dec 2023 | 6.6900 | 6.7800 | 6.5500 | 6.5500 | 6.5500 | 540,100 |
| 04 Dec 2023 | 6.5900 | 6.7450 | 6.5900 | 6.7000 | 6.7000 | 367,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.