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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0097 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2004 2.560 2.670 2.560 2.640 118,400 +0.08(+3.13%)
Nov 29, 2004 2.720 2.720 2.550 2.560 187,400 -0.15(-5.54%)
Nov 26, 2004 2.710 2.720 2.540 2.710 70,600 +0.12(+4.63%)
Nov 24, 2004 2.650 2.650 2.530 2.590 121,800 +0.01(+0.39%)
Nov 23, 2004 2.670 2.740 2.550 2.580 316,500 +0.04(+1.57%)
Nov 22, 2004 2.300 2.700 2.300 2.540 598,300 +0.17(+7.17%)
Nov 19, 2004 2.530 2.600 2.310 2.370 476,300 -0.12(-4.78%)
Nov 18, 2004 2.850 2.850 2.480 2.489 981,600 -0.29(-10.47%)
Nov 17, 2004 2.040 2.960 1.970 2.780 3,423,200 +0.81(+41.12%)
Nov 16, 2004 2.050 2.050 1.940 1.970 450,200 -0.05(-2.48%)
Nov 15, 2004 2.070 2.140 2.010 2.020 228,600 -0.03(-1.46%)
Nov 12, 2004 1.940 2.120 1.940 2.050 600,100 +0.08(+4.06%)
Nov 11, 2004 2.000 2.040 1.890 1.970 739,800 -0.02(-1.01%)
Nov 10, 2004 2.130 2.230 1.970 1.990 509,100 -0.11(-5.24%)
Nov 09, 2004 2.200 2.250 2.100 2.100 128,900 -0.10(-4.55%)
Nov 08, 2004 2.290 2.290 2.190 2.200 198,600 -0.05(-2.22%)
Nov 05, 2004 2.340 2.340 2.200 2.250 224,600 -0.03(-1.32%)
Nov 04, 2004 2.330 2.330 2.230 2.280 148,200 +0.03(+1.33%)
Nov 03, 2004 2.220 2.320 2.210 2.250 264,800 +0.03(+1.35%)
Nov 02, 2004 2.185 2.240 2.130 2.220 352,700 +0.07(+3.26%)
Nov 01, 2004 2.250 2.350 2.130 2.150 518,800 +0.02(+0.94%)
Oct 29, 2004 2.510 2.550 1.870 2.130 2,432,200 -0.54(-20.22%)
Oct 28, 2004 2.450 2.740 2.450 2.670 200,800 +0.18(+7.23%)
Oct 27, 2004 2.670 2.670 2.460 2.490 162,600 -0.17(-6.39%)
Oct 26, 2004 2.420 2.660 2.360 2.660 132,300 +0.17(+6.83%)
Oct 25, 2004 2.570 2.570 2.450 2.490 59,300 +0.02(+0.61%)
Oct 22, 2004 2.420 2.560 2.420 2.475 71,600 +0.02(+1.02%)
Oct 21, 2004 2.510 2.650 2.400 2.450 186,700 -0.06(-2.39%)
Oct 20, 2004 2.630 2.720 2.470 2.510 224,600 -0.18(-6.69%)
Oct 19, 2004 2.800 2.950 2.530 2.690 261,600 -0.19(-6.60%)
Oct 18, 2004 3.240 3.250 2.610 2.880 698,800 -0.36(-11.11%)
Oct 15, 2004 3.150 3.260 3.070 3.240 51,500 +0.09(+2.86%)
Oct 14, 2004 3.290 3.290 3.110 3.150 69,800 -0.06(-1.87%)
Oct 13, 2004 3.270 3.280 3.200 3.210 49,000 +0.06(+1.90%)
Oct 12, 2004 3.200 3.260 3.150 3.150 49,000 -0.10(-3.08%)
Oct 11, 2004 3.200 3.271 3.180 3.250 24,900 +0.05(+1.56%)
Oct 08, 2004 3.260 3.380 3.200 3.200 54,300 -0.08(-2.41%)
Oct 07, 2004 3.550 3.550 3.270 3.279 59,400 -0.27(-7.63%)
Oct 06, 2004 3.240 3.550 3.150 3.550 156,400 +0.28(+8.56%)
Oct 05, 2004 3.080 3.320 3.080 3.270 80,000 +0.18(+5.83%)
Oct 04, 2004 3.210 3.350 3.050 3.090 354,800 -0.05(-1.59%)
Oct 01, 2004 3.400 3.440 3.100 3.140 90,900 -0.13(-3.98%)
Sep 30, 2004 3.239 3.340 3.060 3.270 137,700 +0.05(+1.58%)
Sep 29, 2004 3.250 3.250 3.200 3.219 42,100 +0.01(+0.28%)
Sep 28, 2004 3.370 3.390 3.150 3.210 82,600 -0.18(-5.31%)
Sep 27, 2004 3.460 3.520 3.300 3.390 63,700 -0.19(-5.31%)
Sep 24, 2004 3.640 3.650 3.560 3.580 107,500 +0.09(+2.58%)
Sep 23, 2004 3.400 3.580 3.250 3.490 46,300 +0.11(+3.25%)
Sep 22, 2004 3.330 3.430 3.250 3.380 56,400 -0.01(-0.29%)
Sep 21, 2004 3.590 3.590 3.300 3.390 65,700 -0.13(-3.69%)
Sep 20, 2004 3.780 3.780 3.470 3.520 101,400 -0.22(-5.88%)
Sep 17, 2004 3.520 3.770 3.490 3.740 154,300 +0.25(+7.16%)
Sep 16, 2004 3.390 3.560 3.370 3.490 660,400 +0.13(+3.87%)
Sep 15, 2004 3.230 3.390 3.230 3.360 182,800 +0.05(+1.51%)
Sep 14, 2004 3.300 3.360 3.200 3.310 449,400 +0.00(+0.00%)
Sep 13, 2004 3.250 3.350 3.160 3.310 176,000 +0.11(+3.44%)
Sep 10, 2004 3.220 3.250 3.150 3.200 222,200 +0.00(+0.00%)
Sep 09, 2004 3.060 3.240 3.000 3.200 403,400 +0.11(+3.56%)
Sep 08, 2004 3.070 3.150 3.010 3.090 113,702 +0.02(+0.65%)
Sep 07, 2004 2.920 3.230 2.920 3.070 138,400 +0.09(+3.02%)
Sep 03, 2004 3.080 3.080 2.900 2.980 63,600 -0.09(-2.93%)
Sep 02, 2004 2.730 3.130 2.700 3.070 645,000 +0.32(+11.64%)
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.