MSP Recovery Inc Historical Data - MSPR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
MSP Recovery Inc (MSPR)
MSP Recovery Inc (MSPR) Historical

MSP Recovery Inc (MSPR)

2.23

0.08

(3.72%)

At close: 15 January 8:00AM

Delayed by 15 minutes

2.23

0.00

( 0.00% )

After Hours: 8:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1142	-4.87159798652	2.3442	2.5	1.9407	90743	2.26668165	CS
4	0.54	31.9526627219	1.69	2.5	1.6	490345	1.95739549	CS
12	0.63	39.375	1.6	2.63	1.5601	193130	1.98226923	CS
26	0.63	39.375	1.6	2.63	1.5601	85835	1.98226923	CS
52	0.63	39.375	1.6	2.63	1.5601	43261	1.98226923	CS
156	-3.02	-57.5238095238	5.25	5.89	0.9101	222303	1.84882475	CS
260	-3.02	-57.5238095238	5.25	5.89	0.9101	222303	1.84882475	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736811300	2.15	-0.04	-1.83	2.19	2.19	1.97	55996
1736552100	2.19	-0.02	-0.90	2.2799999	2.32	1.9407	77225
1736379300	2.21	-0.2	-8.30	2.3401	2.43	2.17	102359
1736292900	2.41	0.11	4.78	2.3442	2.5	2.2752	127390
1736206500	2.3	-0.08	-3.36	2.34	2.47	2.27	93354
1735947300	2.38	-0.03	-1.24	2.3716	2.41	2.22	137930
1735860900	2.41	0.14	6.17	2.32	2.46	2.22	145702
1735688100	2.27	0.21	10.19	2.04	2.48	2.04	399258
1735601700	2.06	-0.04	-1.90	2.06	2.11	2.02	91142
1735342500	2.1	0.04	1.94	2.1368999	2.17	1.95	137940
1735256100	2.06	0.18	9.57	1.86	2.1947	1.83	318127
1735077840	1.88	0.13	7.43	1.81	1.9	1.7501	178821
1734996900	1.75	-0.04	-2.23	1.75	1.82	1.7	102433
1734737700	1.79	-0.12	-6.28	1.94	1.97	1.65	350246
1734651300	1.91	0.17	9.77	1.8441	2.0099999	1.75	292232
1734564900	1.74	-0.2	-10.31	2	2.0299999	1.6729	1238941
1734478500	1.94	0.27	16.17	1.69	2.04	1.6	4486767
1734392100	1.67	-0.11	-6.18	1.65	1.73	1.5601	205653
1734132900	1.78	-0.03	-1.66	1.83	1.86	1.7	164177
1734046500	1.81	-0.47	-20.61	2.2998	2.2999	1.77	467327
1733960100	2.2799999	0.26	12.87	1.9746	2.38	1.85	446840
1733873700	2.02	-0.28	-12.17	2.12	2.121	1.75	455643
1733787300	2.3	0.7	43.75	2.629	2.63	2.15	739769
1733528100	1.6	0	0.00	1.6	1.6	1.6	0
1733441700	1.6	0	0.00	1.6	1.6	1.6	0
1733355300	1.6	0	0.00	1.6	1.6	1.6	0
1733268900	1.6	0	0.00	1.6	1.6	1.6	0
1733182500	1.6	0	0.00	1.6	1.6	1.6	0
1732917840	1.6	0	0.00	1.6	1.6	1.6	0
1732750500	1.6	0	0.00	1.6	1.6	1.6	0
1732664100	1.6	0	0.00	1.6	1.6	1.6	0
1732577700	1.6	0	0.00	1.6	1.6	1.6	0
1732318500	1.6	0	0.00	1.6	1.6	1.6	0
1732232100	1.6	0	0.00	1.6	1.6	1.6	0
1732145700	1.6	0	0.00	1.6	1.6	1.6	0
1732059300	1.6	0	0.00	1.6	1.6	1.6	0
1731972900	1.6	0	0.00	1.6	1.6	1.6	0
1731713700	1.6	0	0.00	1.6	1.6	1.6	0
1731627300	1.6	0	0.00	1.6	1.6	1.6	0
1731540900	1.6	0	0.00	1.6	1.6	1.6	0
1731454500	1.6	0	0.00	1.6	1.6	1.6	0
1731368100	1.6	0	0.00	1.6	1.6	1.6	0
1731108900	1.6	0	0.00	1.6	1.6	1.6	0
1731022500	1.6	0	0.00	1.6	1.6	1.6	0
1730936100	1.6	0	0.00	1.6	1.6	1.6	0
1730849700	1.6	0	0.00	1.6	1.6	1.6	0
1730763300	1.6	0	0.00	1.6	1.6	1.6	0
1730500500	1.6	0	0.00	1.6	1.6	1.6	0
1730414100	1.6	0	0.00	1.6	1.6	1.6	0
1730327700	1.6	0	0.00	1.6	1.6	1.6	0
1730241300	1.6	0	0.00	1.6	1.6	1.6	0
1730154900	1.6	0	0.00	1.6	1.6	1.6	0
1729895700	1.6	0	0.00	1.6	1.6	1.6	0
1729809300	1.6	0	0.00	1.6	1.6	1.6	0
1729722900	1.6	0	0.00	1.6	1.6	1.6	0
1729636500	1.6	0	0.00	1.6	1.6	1.6	0
1729550100	1.6	0	0.00	1.6	1.6	1.6	0
1729290900	1.6	0	0.00	1.6	1.6	1.6	0
1729204500	1.6	0	0.00	1.6	1.6	1.6	0
1729118100	1.6	0	0.00	1.6	1.6	1.6	0
1729031700	1.6	0	0.00	1.6	1.6	1.6	0
1728945300	1.6	0	0.00	1.6	1.6	1.6	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions