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

Liveperson Inc (NQ: LPSN )

0.5260 +0.0256 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 7.050 6.970 6.970 6.970 154,400 -0.05(-0.71%)
Dec 30, 2009 7.010 7.100 6.930 7.020 171,815 +0.01(+0.14%)
Dec 29, 2009 7.110 7.180 6.960 7.010 151,796 -0.09(-1.27%)
Dec 28, 2009 7.200 7.200 7.020 7.100 138,780 -0.10(-1.39%)
Dec 24, 2009 7.180 7.240 7.160 7.200 163,332 +0.08(+1.12%)
Dec 23, 2009 6.970 7.150 6.850 7.120 353,843 +0.15(+2.15%)
Dec 22, 2009 6.890 6.970 6.770 6.970 196,888 +0.12(+1.75%)
Dec 21, 2009 6.900 6.990 6.810 6.850 298,535 -0.01(-0.15%)
Dec 18, 2009 6.750 6.970 6.690 6.860 809,739 +0.34(+5.21%)
Dec 17, 2009 6.560 6.560 6.350 6.520 213,263 -0.04(-0.61%)
Dec 16, 2009 6.380 6.600 6.250 6.560 498,801 +0.17(+2.66%)
Dec 15, 2009 6.010 6.470 6.000 6.390 643,009 +0.38(+6.32%)
Dec 14, 2009 5.960 6.130 5.910 6.010 242,043 -0.03(-0.50%)
Dec 11, 2009 6.080 6.220 6.000 6.040 90,679 -0.01(-0.17%)
Dec 10, 2009 6.270 6.290 6.040 6.050 151,207 -0.23(-3.66%)
Dec 09, 2009 6.240 6.280 6.020 6.280 144,575 +0.09(+1.45%)
Dec 08, 2009 6.240 6.330 6.150 6.190 170,207 -0.16(-2.52%)
Dec 07, 2009 6.400 6.410 6.220 6.350 245,139 -0.03(-0.47%)
Dec 04, 2009 6.420 6.450 6.270 6.380 263,590 +0.08(+1.27%)
Dec 03, 2009 6.330 6.410 6.269 6.300 218,927 -0.05(-0.79%)
Dec 02, 2009 6.350 6.500 6.263 6.350 340,518 -0.10(-1.55%)
Dec 01, 2009 6.370 6.500 6.360 6.450 293,029 +0.11(+1.74%)
Nov 30, 2009 6.100 6.340 6.010 6.340 265,778 +0.24(+3.93%)
Nov 27, 2009 6.130 6.132 6.050 6.100 139,853 -0.13(-2.09%)
Nov 25, 2009 6.350 6.350 6.180 6.230 203,803 -0.16(-2.50%)
Nov 24, 2009 6.430 6.490 6.320 6.390 214,558 -0.02(-0.31%)
Nov 23, 2009 6.270 6.430 6.260 6.410 229,700 +0.19(+3.05%)
Nov 20, 2009 6.250 6.300 6.110 6.220 207,491 -0.06(-0.96%)
Nov 19, 2009 6.470 6.500 6.220 6.280 231,618 -0.23(-3.53%)
Nov 18, 2009 6.440 6.550 6.350 6.510 480,367 +0.02(+0.31%)
Nov 17, 2009 6.190 6.520 6.100 6.490 539,803 +0.28(+4.51%)
Nov 16, 2009 5.950 6.300 5.800 6.210 692,450 +0.27(+4.55%)
Nov 13, 2009 5.900 5.950 5.740 5.940 277,003 +0.04(+0.68%)
Nov 12, 2009 5.850 6.180 5.680 5.900 854,247 +0.03(+0.51%)
Nov 11, 2009 5.850 5.900 5.780 5.870 287,312 +0.06(+1.03%)
Nov 10, 2009 5.720 5.890 5.700 5.810 327,193 +0.01(+0.17%)
Nov 09, 2009 5.910 5.950 5.750 5.800 634,018 -0.10(-1.69%)
Nov 06, 2009 5.530 6.000 5.357 5.900 1,334,482 +0.79(+15.46%)
Nov 05, 2009 5.100 5.150 5.040 5.110 244,476 +0.09(+1.79%)
Nov 04, 2009 5.260 5.440 5.010 5.020 139,455 -0.16(-3.09%)
Nov 03, 2009 5.150 5.220 5.130 5.180 214,988 +0.03(+0.58%)
Nov 02, 2009 5.020 5.170 4.990 5.150 223,336 +0.12(+2.39%)
Oct 30, 2009 5.420 5.450 4.960 5.030 574,363 -0.43(-7.88%)
Oct 29, 2009 5.300 5.470 5.250 5.460 313,137 +0.26(+5.00%)
Oct 28, 2009 5.650 5.650 5.080 5.200 597,116 -0.43(-7.64%)
Oct 27, 2009 5.610 5.760 5.480 5.630 418,259 +0.04(+0.72%)
Oct 26, 2009 5.620 5.840 5.570 5.590 187,468 +0.02(+0.36%)
Oct 23, 2009 5.680 5.820 5.530 5.570 329,303 -0.01(-0.18%)
Oct 22, 2009 5.600 5.600 5.330 5.580 381,553 +0.02(+0.36%)
Oct 21, 2009 5.660 5.810 5.510 5.560 227,897 -0.10(-1.77%)
Oct 20, 2009 5.760 5.850 5.650 5.660 226,340 -0.17(-2.92%)
Oct 19, 2009 5.660 5.870 5.630 5.830 265,790 +0.08(+1.39%)
Oct 16, 2009 5.780 5.880 5.740 5.750 173,223 -0.07(-1.20%)
Oct 15, 2009 5.780 5.840 5.720 5.820 719,147 -0.04(-0.68%)
Oct 14, 2009 5.800 5.950 5.604 5.860 213,960 +0.06(+1.03%)
Oct 13, 2009 5.700 5.800 5.530 5.800 288,191 +0.14(+2.47%)
Oct 12, 2009 5.760 5.800 5.620 5.660 183,879 -0.13(-2.25%)
Oct 09, 2009 5.730 5.860 5.704 5.790 377,275 +0.05(+0.87%)
Oct 08, 2009 5.720 5.776 5.500 5.740 406,101 +0.06(+1.06%)
Oct 07, 2009 5.400 5.730 5.070 5.680 905,069 +0.32(+5.97%)
Oct 06, 2009 5.200 5.390 5.020 5.360 494,804 +0.26(+5.10%)
Oct 05, 2009 4.850 5.169 4.820 5.100 471,484 +0.33(+6.92%)
Oct 02, 2009 4.740 4.820 4.610 4.770 268,704 +0.01(+0.21%)
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.