Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Oct 31, 2003 5.350 5.450 5.060 5.250 324,940 -0.34(-6.08%)
Oct 30, 2003 5.050 5.750 5.190 5.590 523,011 +0.54(+10.69%)
Oct 29, 2003 5.360 5.410 4.720 5.050 715,067 -0.30(-5.61%)
Oct 28, 2003 5.750 5.760 5.160 5.350 597,766 -0.23(-4.12%)
Oct 27, 2003 5.600 6.020 5.520 5.580 1,004,200 -0.02(-0.36%)
Oct 24, 2003 5.150 5.680 5.000 5.600 1,466,300 +0.35(+6.67%)
Oct 23, 2003 4.500 5.270 4.360 5.250 845,800 +0.79(+17.71%)
Oct 22, 2003 4.490 4.500 4.300 4.460 143,100 +0.05(+1.13%)
Oct 21, 2003 4.300 4.500 4.220 4.410 343,120 +0.15(+3.52%)
Oct 20, 2003 4.250 4.420 4.030 4.260 239,878 +0.11(+2.65%)
Oct 17, 2003 4.050 4.180 4.020 4.150 209,250 +0.14(+3.49%)
Oct 16, 2003 3.850 4.070 3.800 4.010 373,749 +0.16(+4.16%)
Oct 15, 2003 4.000 4.020 3.750 3.850 377,205 -0.15(-3.75%)
Oct 14, 2003 3.920 4.060 3.880 4.000 162,917 -0.05(-1.19%)
Oct 13, 2003 4.240 4.400 3.880 4.048 284,146 -0.14(-3.39%)
Oct 10, 2003 4.450 4.450 4.070 4.190 539,349 -0.15(-3.46%)
Oct 09, 2003 4.450 4.460 4.300 4.340 272,264 -0.03(-0.69%)
Oct 08, 2003 4.410 4.540 4.280 4.370 462,585 -0.08(-1.80%)
Oct 07, 2003 4.300 4.630 4.220 4.450 219,436 +0.18(+4.22%)
Oct 06, 2003 4.300 4.310 4.110 4.270 156,822 +0.14(+3.34%)
Oct 03, 2003 4.440 4.480 4.120 4.132 344,163 -0.07(-1.62%)
Oct 02, 2003 4.080 4.220 3.990 4.200 344,275 +0.14(+3.45%)
Oct 01, 2003 4.180 4.180 3.840 4.060 378,182 +0.01(+0.25%)
Sep 30, 2003 3.730 4.170 3.650 4.050 703,493 +0.30(+8.00%)
Sep 29, 2003 3.580 3.750 3.550 3.750 678,680 +0.15(+4.17%)
Sep 26, 2003 3.510 3.600 3.390 3.600 961,876 +0.00(+0.00%)
Sep 25, 2003 3.600 3.640 3.350 3.600 153,987 +0.07(+1.98%)
Sep 24, 2003 3.430 3.480 3.360 3.530 176,275 +0.16(+4.75%)
Sep 23, 2003 3.400 3.451 3.350 3.370 152,419 -0.06(-1.75%)
Sep 22, 2003 3.380 3.500 3.320 3.430 340,448 -0.05(-1.44%)
Sep 19, 2003 3.650 3.650 3.250 3.480 422,811 -0.12(-3.33%)
Sep 18, 2003 3.630 3.670 3.550 3.600 289,884 +0.08(+2.27%)
Sep 17, 2003 3.650 3.660 3.510 3.520 155,071 -0.12(-3.30%)
Sep 16, 2003 3.700 3.750 3.532 3.640 442,059 +0.04(+1.11%)
Sep 15, 2003 3.800 3.830 3.510 3.600 343,900 -0.20(-5.26%)
Sep 12, 2003 3.750 3.940 3.630 3.800 380,200 +0.02(+0.53%)
Sep 11, 2003 3.480 3.790 3.480 3.780 118,400 +0.23(+6.48%)
Sep 10, 2003 3.700 3.750 3.400 3.550 305,900 -0.11(-3.01%)
Sep 09, 2003 3.750 3.761 3.600 3.660 475,400 -0.09(-2.40%)
Sep 08, 2003 3.720 3.800 3.670 3.750 715,600 +0.08(+2.18%)
Sep 05, 2003 3.480 3.850 3.350 3.670 1,101,700 +0.19(+5.46%)
Sep 04, 2003 3.200 3.540 3.100 3.480 875,800 +0.28(+8.75%)
Sep 03, 2003 3.250 3.250 3.010 3.200 532,900 +0.06(+1.91%)
Sep 02, 2003 3.240 3.270 3.130 3.140 214,400 -0.15(-4.56%)
Aug 29, 2003 3.000 3.290 2.950 3.290 281,800 +0.24(+7.87%)
Aug 28, 2003 3.040 3.060 2.900 3.050 208,500 +0.00(+0.00%)
Aug 27, 2003 3.050 3.050 2.950 3.050 216,400 +0.07(+2.35%)
Aug 26, 2003 3.050 3.100 2.880 2.980 133,900 -0.04(-1.32%)
Aug 25, 2003 2.950 3.020 2.750 3.020 169,500 +0.02(+0.67%)
Aug 22, 2003 3.100 3.110 3.000 3.000 201,800 -0.10(-3.23%)
Aug 21, 2003 3.110 3.200 3.020 3.100 180,300 -0.10(-3.13%)
Aug 20, 2003 3.200 3.320 3.090 3.200 341,400 -0.11(-3.32%)
Aug 19, 2003 2.980 3.420 2.850 3.310 441,700 +0.36(+12.20%)
Aug 18, 2003 2.950 2.990 2.820 2.950 125,000 +0.00(+0.00%)
Aug 15, 2003 3.000 3.006 2.740 2.950 93,500 +0.03(+1.03%)
Aug 14, 2003 2.840 3.000 2.710 2.920 160,500 +0.10(+3.55%)
Aug 13, 2003 2.800 2.820 2.690 2.820 115,900 +0.07(+2.55%)
Aug 12, 2003 2.650 2.790 2.650 2.750 165,400 -0.01(-0.36%)
Aug 11, 2003 2.900 2.900 2.660 2.760 173,700 -0.14(-4.83%)
Aug 08, 2003 2.850 2.930 2.750 2.900 200,100 +0.05(+1.75%)
Aug 07, 2003 2.800 2.970 2.650 2.850 217,300 -0.03(-1.14%)
Aug 06, 2003 3.050 3.050 2.750 2.883 98,100 -0.03(-0.93%)
Aug 05, 2003 2.950 3.250 2.840 2.910 370,400 -0.07(-2.35%)
Aug 04, 2003 2.870 3.000 2.810 2.980 331,600 +0.07(+2.41%)
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.