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: MSPR )

1.600 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 30, 2022 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 (%)
Aug 31, 2022 2.030 2.050 1.650 1.720 1,168,954 -0.19(-9.95%)
Aug 30, 2022 1.840 1.930 1.810 1.910 418,995 +0.04(+2.14%)
Aug 29, 2022 1.880 1.960 1.830 1.870 448,015 -0.08(-4.10%)
Aug 26, 2022 2.250 2.290 1.900 1.950 1,232,356 -0.34(-14.85%)
Aug 25, 2022 1.900 2.520 1.830 2.290 8,956,290 +0.42(+22.46%)
Aug 24, 2022 1.810 1.900 1.720 1.870 389,902 +0.07(+3.89%)
Aug 23, 2022 1.920 2.020 1.730 1.800 740,485 -0.24(-11.76%)
Aug 22, 2022 2.580 2.830 2.012 2.040 12,477,534 -0.11(-5.12%)
Aug 19, 2022 1.980 2.300 1.850 2.150 941,724 +0.21(+10.82%)
Aug 18, 2022 1.870 1.950 1.810 1.940 120,242 +0.07(+3.74%)
Aug 17, 2022 1.880 1.909 1.790 1.870 150,705 +0.08(+4.47%)
Aug 16, 2022 1.670 1.850 1.554 1.790 431,703 +0.14(+8.48%)
Aug 15, 2022 1.470 1.690 1.440 1.650 236,163 +0.18(+12.24%)
Aug 12, 2022 1.520 1.560 1.460 1.470 110,589 +0.04(+2.80%)
Aug 11, 2022 1.550 1.630 1.430 1.430 477,557 -0.19(-11.73%)
Aug 10, 2022 1.500 1.650 1.480 1.620 289,627 +0.12(+8.00%)
Aug 09, 2022 1.590 1.650 1.500 1.500 135,688 -0.05(-3.23%)
Aug 08, 2022 1.610 1.618 1.451 1.550 317,373 -0.08(-4.91%)
Aug 05, 2022 1.680 1.680 1.600 1.630 209,610 -0.03(-1.81%)
Aug 04, 2022 1.980 2.010 1.610 1.660 806,998 -0.40(-19.42%)
Aug 03, 2022 1.750 2.430 1.620 2.060 5,168,006 +0.41(+24.85%)
Aug 02, 2022 1.590 1.700 1.530 1.650 42,753 +0.04(+2.48%)
Aug 01, 2022 1.600 1.660 1.550 1.610 75,909 +0.03(+1.90%)
Jul 29, 2022 1.540 1.590 1.443 1.580 141,957 +0.08(+5.33%)
Jul 28, 2022 1.420 1.550 1.420 1.500 75,636 +0.07(+4.90%)
Jul 27, 2022 1.540 1.600 1.380 1.430 232,360 -0.03(-2.05%)
Jul 26, 2022 1.700 1.700 1.460 1.460 679,369 -0.18(-10.98%)
Jul 25, 2022 1.610 1.700 1.570 1.640 45,113 +0.00(+0.00%)
Jul 22, 2022 1.660 1.670 1.600 1.640 179,860 -0.11(-6.29%)
Jul 21, 2022 1.770 1.780 1.650 1.750 215,588 -0.02(-1.13%)
Jul 20, 2022 1.780 1.925 1.718 1.770 279,936 -0.02(-1.12%)
Jul 19, 2022 1.820 1.820 1.740 1.790 160,463 +0.02(+1.13%)
Jul 18, 2022 1.970 2.070 1.710 1.770 293,795 -0.16(-8.29%)
Jul 15, 2022 1.620 2.090 1.600 1.930 1,481,809 +0.23(+13.53%)
Jul 14, 2022 1.620 1.720 1.551 1.700 246,353 +0.08(+4.94%)
Jul 13, 2022 1.620 1.680 1.560 1.620 432,753 -0.07(-4.14%)
Jul 12, 2022 1.660 1.717 1.615 1.690 277,513 +0.06(+3.68%)
Jul 11, 2022 1.830 1.850 1.630 1.630 335,685 -0.17(-9.44%)
Jul 08, 2022 1.870 1.871 1.750 1.800 369,780 -0.10(-5.26%)
Jul 07, 2022 1.870 1.980 1.855 1.900 364,752 +0.00(+0.00%)
Jul 06, 2022 1.970 2.170 1.830 1.900 804,620 -0.06(-3.06%)
Jul 05, 2022 2.080 2.130 1.770 1.960 1,446,539 -0.16(-7.55%)
Jul 01, 2022 2.150 2.344 2.060 2.120 701,478 -0.02(-0.93%)
Jun 30, 2022 2.400 2.430 2.030 2.140 1,028,725 -0.36(-14.40%)
Jun 29, 2022 2.820 2.890 2.320 2.500 1,632,714 -0.19(-7.06%)
Jun 28, 2022 2.730 2.900 2.260 2.690 2,820,041 +0.16(+6.32%)
Jun 27, 2022 2.170 3.020 2.030 2.530 6,122,934 +0.34(+15.53%)
Jun 24, 2022 2.310 2.430 2.020 2.190 2,694,652 -0.24(-9.88%)
Jun 23, 2022 1.950 2.660 1.940 2.430 17,216,116 +0.54(+28.57%)
Jun 22, 2022 1.570 1.940 1.500 1.890 2,712,274 +0.34(+21.94%)
Jun 21, 2022 1.390 1.570 1.300 1.550 1,043,087 +0.18(+13.14%)
Jun 17, 2022 1.250 1.410 1.200 1.370 1,653,512 +0.14(+11.38%)
Jun 16, 2022 1.180 1.250 1.170 1.230 567,030 +0.00(+0.00%)
Jun 15, 2022 1.170 1.270 1.160 1.230 1,279,747 +0.09(+7.89%)
Jun 14, 2022 1.000 1.547 0.9900 1.140 10,332,067 +0.14(+14.00%)
Jun 13, 2022 1.000 0 -0.09(-8.26%)
Jun 10, 2022 1.070 1.110 1.000 1.090 469,953 -0.02(-1.80%)
Jun 09, 2022 1.170 1.200 1.100 1.110 454,387 -0.03(-2.63%)
Jun 08, 2022 1.080 1.230 1.080 1.140 1,044,759 +0.05(+4.59%)
Jun 07, 2022 1.050 1.120 1.010 1.090 688,572 -0.02(-1.80%)
Jun 06, 2022 1.020 1.115 0.9406 1.110 2,193,519 +0.09(+8.82%)
Jun 03, 2022 1.200 1.250 1.010 1.020 2,990,652 -0.17(-14.29%)
Jun 02, 2022 1.260 1.360 1.140 1.190 2,214,697 -0.06(-4.80%)
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.