MSP Recovery Inc (LIFW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0043 | -2.70780856423 | 0.1588 | 0.1716 | 0.14 | 939097 | 0.15720042 | CS |
| 4 | -0.0965 | -38.4462151394 | 0.251 | 0.298 | 0.14 | 1304361 | 0.22610755 | CS |
| 12 | -0.353 | -69.5566502463 | 0.5075 | 0.5821 | 0.14 | 1240435 | 0.35999045 | CS |
| 26 | -0.6337 | -80.3983760467 | 0.7882 | 2.64 | 0.14 | 1521096 | 0.82341887 | CS |
| 52 | -3.7105 | -96.0025873221 | 3.865 | 17.4798 | 0.14 | 8471664 | 4.61874738 | CS |
| 156 | -43.3455 | -99.6448275862 | 43.5 | 43.5 | 0.14 | 6781457 | 4.68525728 | CS |
| 260 | -43.3455 | -99.6448275862 | 43.5 | 43.5 | 0.14 | 6781457 | 4.68525728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 0.1524 | -0.001 | -0.65 | 0.1549 | 0.1567 | 0.1471 | 658398 |
| 1726180500 | 0.1534 | -0.0146 | -8.69 | 0.1598 | 0.1598 | 0.1448 | 893353 |
| 1726094100 | 0.168 | 0.0091 | 5.73 | 0.156 | 0.17 | 0.148 | 832181 |
| 1726007700 | 0.1589 | 0.0039 | 2.52 | 0.1574 | 0.1589 | 0.14 | 764611 |
| 1725921300 | 0.155 | -0.0101 | -6.12 | 0.1588 | 0.1716 | 0.1511 | 1314951 |
| 1725662100 | 0.1651 | -0.0075 | -4.35 | 0.177 | 0.177 | 0.1566 | 1108537 |
| 1725575700 | 0.1726 | -0.0348 | -16.78 | 0.2049999 | 0.206321 | 0.17 | 1921494 |
| 1725489300 | 0.2074 | -0.0078 | -3.62 | 0.215 | 0.215 | 0.2014 | 296359 |
| 1725402900 | 0.2152 | -0.011 | -4.86 | 0.22255 | 0.2244 | 0.2031 | 366468 |
| 1725057300 | 0.2262 | -0.0081 | -3.46 | 0.2424 | 0.2424 | 0.22 | 609710 |
| 1724970900 | 0.2343 | -0.0007 | -0.30 | 0.2444 | 0.249 | 0.2311 | 406570 |
| 1724884500 | 0.235 | -0.0243 | -9.37 | 0.254 | 0.254 | 0.2318 | 747790 |
| 1724798100 | 0.2592999 | -0.005 | -1.89 | 0.2648 | 0.269 | 0.2512 | 560009 |
| 1724711700 | 0.2643 | -0.0067 | -2.47 | 0.267 | 0.2715 | 0.2519 | 466909 |
| 1724452500 | 0.271 | 0.0168 | 6.61 | 0.258 | 0.287499 | 0.2443 | 1808014 |
| 1724366100 | 0.2542 | -0.0091 | -3.46 | 0.265 | 0.276 | 0.2401 | 2673635 |
| 1724279700 | 0.2633 | 0.0143 | 5.74 | 0.264 | 0.298 | 0.26 | 6574722 |
| 1724193300 | 0.249 | -0.0018 | -0.72 | 0.2601 | 0.2672 | 0.235 | 1419563 |
| 1724106900 | 0.2508 | 0.0158 | 6.72 | 0.251 | 0.2673 | 0.245 | 1056712 |
| 1723847700 | 0.235 | -0.04035 | -14.65 | 0.2801 | 0.2859 | 0.2304 | 1453154 |
| 1723761300 | 0.27535 | 0.00945 | 3.55 | 0.2834999 | 0.29061 | 0.2681 | 412860 |
| 1723674900 | 0.2659 | -0.0217 | -7.55 | 0.28 | 0.28 | 0.2502 | 553995 |
| 1723588500 | 0.2876 | -0.0046 | -1.57 | 0.2896 | 0.2998 | 0.2827 | 199469 |
| 1723502100 | 0.2922 | -0.00745 | -2.49 | 0.2992 | 0.304 | 0.2812 | 137424 |
| 1723242900 | 0.29965 | -0.00615 | -2.01 | 0.308 | 0.308 | 0.2911 | 177778 |
| 1723156500 | 0.3058 | -0.0032 | -1.04 | 0.32 | 0.32 | 0.2842 | 190321 |
| 1723070100 | 0.309 | -0.00795 | -2.51 | 0.319 | 0.3298 | 0.301 | 124041 |
| 1722983700 | 0.31695 | 0.01775 | 5.93 | 0.3111 | 0.3308 | 0.3051 | 193442 |
| 1722897300 | 0.2992 | -0.0398 | -11.74 | 0.318 | 0.3236 | 0.289 | 631402 |
| 1722638100 | 0.339 | -0.0278 | -7.58 | 0.3600999 | 0.3600999 | 0.3355 | 320149 |
| 1722551700 | 0.3668 | -0.0023 | -0.62 | 0.361 | 0.3882 | 0.361 | 176356 |
| 1722465300 | 0.3691 | -0.0011 | -0.30 | 0.365 | 0.3699 | 0.361 | 143743 |
| 1722378900 | 0.3701999 | -0.0285 | -7.15 | 0.391 | 0.3978999 | 0.3627 | 399489 |
| 1722292500 | 0.3987 | -0.0094 | -2.30 | 0.4099999 | 0.4099999 | 0.39 | 331482 |
| 1722033300 | 0.4081 | 0.02555 | 6.68 | 0.389 | 0.41075 | 0.3766 | 938592 |
| 1721946900 | 0.38255 | -0.0002 | -0.05 | 0.37 | 0.448 | 0.3413 | 1249194 |
| 1721860500 | 0.38275 | -0.03035 | -7.35 | 0.3684 | 0.398 | 0.351 | 1864915 |
| 1721774100 | 0.4131 | -0.079 | -16.05 | 0.5049 | 0.5399 | 0.4 | 14757251 |
| 1721687700 | 0.4921 | -0.0079 | -1.58 | 0.503 | 0.5124 | 0.4616 | 3872560 |
| 1721428500 | 0.5 | 0.064 | 14.68 | 0.4326 | 0.515 | 0.405 | 478970 |
| 1721342100 | 0.436 | -0.014 | -3.11 | 0.4499 | 0.4632 | 0.4317 | 209524 |
| 1721255700 | 0.45 | 0 | 0.00 | 0.4443 | 0.4552 | 0.4374 | 113375 |
| 1721169300 | 0.45 | 0 | 0.00 | 0.439 | 0.4575 | 0.421 | 129509 |
| 1721082900 | 0.45 | -0.0032 | -0.71 | 0.441 | 0.4665 | 0.4034 | 398721 |
| 1720823700 | 0.4532 | 0.0517 | 12.88 | 0.4014 | 0.53 | 0.4 | 1256608 |
| 1720737300 | 0.4015 | -0.0009 | -0.22 | 0.4022 | 0.4063 | 0.3928 | 90164 |
| 1720650900 | 0.4024 | -0.0088 | -2.14 | 0.4111 | 0.4118 | 0.3908 | 143332 |
| 1720564500 | 0.4112 | 0.0125 | 3.14 | 0.42 | 0.425 | 0.3952 | 232651 |
| 1720478100 | 0.3987 | -0.0035 | -0.87 | 0.4021 | 0.4052 | 0.3947 | 163577 |
| 1720218900 | 0.4022 | -0.0037 | -0.91 | 0.395 | 0.412 | 0.3901 | 170668 |
| 1720040640 | 0.4059 | 0.0064 | 1.60 | 0.42 | 0.42 | 0.3905 | 362500 |
| 1719959700 | 0.3995 | -0.0411 | -9.33 | 0.4405 | 0.4405 | 0.3 | 593769 |
| 1719873300 | 0.4406 | -0.0192 | -4.18 | 0.4594 | 0.4594 | 0.4101 | 411560 |
| 1719614100 | 0.4598 | -0.0102 | -2.17 | 0.4863 | 0.4863 | 0.4444 | 334042 |
| 1719527700 | 0.47 | -0.024 | -4.86 | 0.48 | 0.4939 | 0.46 | 340044 |
| 1719441300 | 0.494 | 0.0371 | 8.12 | 0.4636 | 0.5820999 | 0.4511 | 1401263 |
| 1719354900 | 0.4569 | -0.0196 | -4.11 | 0.47 | 0.501 | 0.4569 | 274197 |
| 1719268500 | 0.4765 | -0.0264 | -5.25 | 0.5074999 | 0.5112 | 0.47 | 286725 |
| 1719009300 | 0.5029 | -0.0176 | -3.38 | 0.535 | 0.535 | 0.502 | 213044 |
| 1718922900 | 0.5205 | -0.0044 | -0.84 | 0.5244 | 0.543 | 0.52 | 134360 |
| 1718750100 | 0.5249 | -0.0195 | -3.58 | 0.5221 | 0.55 | 0.521 | 261295 |
| 1718663700 | 0.5444 | -0.066649 | -10.91 | 0.6 | 0.606399 | 0.5326999 | 404812 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
