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

Liveperson Inc (NQ: LPSN )

0.5953 +0.0200 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 31, 2005 2.430 2.430 2.310 2.360 143,239 -0.02(-0.84%)
May 27, 2005 2.380 2.400 2.330 2.380 94,754 +0.01(+0.42%)
May 26, 2005 2.350 2.540 2.350 2.370 112,068 -0.04(-1.66%)
May 25, 2005 2.280 2.410 2.240 2.410 86,185 +0.13(+5.70%)
May 24, 2005 2.380 2.390 2.250 2.280 56,400 -0.10(-4.20%)
May 23, 2005 2.300 2.390 2.290 2.380 33,564 +0.08(+3.48%)
May 20, 2005 2.360 2.379 2.300 2.300 61,095 -0.05(-2.13%)
May 19, 2005 2.290 2.359 2.250 2.350 19,750 +0.04(+1.73%)
May 18, 2005 2.290 2.370 2.250 2.310 40,700 +0.02(+0.87%)
May 17, 2005 2.340 2.350 2.290 2.290 28,031 -0.01(-0.43%)
May 16, 2005 2.400 2.400 2.270 2.300 25,237 +0.00(+0.00%)
May 13, 2005 2.280 2.350 2.250 2.300 28,334 +0.00(+0.00%)
May 12, 2005 2.380 2.380 2.300 2.300 50,258 -0.03(-1.29%)
May 11, 2005 2.390 2.390 2.330 2.330 37,300 +0.00(+0.00%)
May 10, 2005 2.460 2.470 2.330 2.330 57,409 -0.07(-2.92%)
May 09, 2005 2.450 2.510 2.400 2.400 63,319 -0.13(-5.14%)
May 06, 2005 2.590 2.700 2.490 2.530 190,381 +0.04(+1.61%)
May 05, 2005 2.410 2.550 2.400 2.490 168,998 -0.04(-1.58%)
May 04, 2005 2.400 2.530 2.350 2.530 25,554 +0.12(+4.98%)
May 03, 2005 2.450 2.450 2.400 2.410 6,032 -0.07(-2.82%)
May 02, 2005 2.400 2.500 2.350 2.480 32,707 +0.13(+5.53%)
Apr 29, 2005 2.360 2.440 2.350 2.350 30,264 -0.03(-1.26%)
Apr 28, 2005 2.370 2.440 2.350 2.380 109,996 -0.06(-2.46%)
Apr 27, 2005 2.500 2.500 2.440 2.440 53,244 -0.04(-1.61%)
Apr 26, 2005 2.500 2.520 2.470 2.480 123,210 -0.01(-0.40%)
Apr 25, 2005 2.450 2.500 2.450 2.490 5,104 -0.01(-0.40%)
Apr 22, 2005 2.400 2.540 2.400 2.500 95,375 +0.03(+1.21%)
Apr 21, 2005 2.520 2.520 2.400 2.470 21,691 -0.07(-2.76%)
Apr 20, 2005 2.460 2.540 2.450 2.540 24,103 +0.06(+2.42%)
Apr 19, 2005 2.450 2.510 2.450 2.480 28,093 +0.02(+0.81%)
Apr 18, 2005 2.440 2.480 2.440 2.460 43,150 -0.03(-1.20%)
Apr 15, 2005 2.500 2.510 2.454 2.490 1,698,188 -0.01(-0.40%)
Apr 14, 2005 2.480 2.540 2.470 2.500 43,846 +0.03(+1.21%)
Apr 13, 2005 2.360 2.530 2.360 2.470 59,070 +0.02(+0.82%)
Apr 12, 2005 2.511 2.511 2.360 2.450 49,789 -0.06(-2.39%)
Apr 11, 2005 2.480 2.600 2.470 2.510 41,517 -0.01(-0.40%)
Apr 08, 2005 2.490 2.560 2.490 2.520 48,024 +0.00(+0.00%)
Apr 07, 2005 2.470 2.560 2.470 2.520 26,835 +0.05(+2.02%)
Apr 06, 2005 2.620 2.650 2.470 2.470 28,728 -0.17(-6.44%)
Apr 05, 2005 2.530 2.670 2.520 2.640 47,813 +0.12(+4.76%)
Apr 04, 2005 2.500 2.569 2.480 2.520 34,850 +0.02(+0.80%)
Apr 01, 2005 2.550 2.630 2.470 2.500 28,172 -0.13(-4.94%)
Mar 31, 2005 2.500 2.630 2.470 2.630 38,852 +0.08(+3.10%)
Mar 30, 2005 2.640 2.640 2.460 2.551 245,417 +0.01(+0.43%)
Mar 29, 2005 2.510 2.650 2.450 2.540 194,215 -0.01(-0.39%)
Mar 28, 2005 2.470 2.600 2.440 2.550 127,310 +0.06(+2.41%)
Mar 24, 2005 2.490 2.540 2.470 2.490 35,434 +0.01(+0.40%)
Mar 23, 2005 2.550 2.590 2.480 2.480 73,691 -0.09(-3.50%)
Mar 22, 2005 2.670 2.670 2.570 2.570 58,077 -0.05(-1.91%)
Mar 21, 2005 2.590 2.730 2.570 2.620 110,208 +0.02(+0.77%)
Mar 18, 2005 2.670 2.670 2.600 2.600 36,999 -0.06(-2.29%)
Mar 17, 2005 2.600 2.661 2.600 2.661 22,118 +0.06(+2.35%)
Mar 16, 2005 2.600 2.620 2.600 2.600 41,763 -0.01(-0.38%)
Mar 15, 2005 2.630 2.649 2.600 2.610 20,797 -0.05(-1.88%)
Mar 14, 2005 2.700 2.700 2.570 2.660 68,099 -0.04(-1.48%)
Mar 11, 2005 2.690 2.730 2.680 2.700 68,745 +0.00(+0.00%)
Mar 10, 2005 2.670 2.720 2.670 2.700 18,871 +0.00(+0.00%)
Mar 09, 2005 2.710 2.720 2.620 2.700 148,576 -0.02(-0.74%)
Mar 08, 2005 2.700 2.720 2.700 2.720 39,779 +0.02(+0.74%)
Mar 07, 2005 2.650 2.710 2.610 2.700 70,341 +0.02(+0.75%)
Mar 04, 2005 2.590 2.680 2.580 2.680 68,031 +0.08(+3.08%)
Mar 03, 2005 2.500 2.660 2.500 2.600 46,036 +0.05(+1.96%)
Mar 02, 2005 2.600 2.680 2.550 2.550 40,184 -0.07(-2.67%)
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.