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

Liveperson Inc (NQ: LPSN )

0.4631 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Jun 30, 2003 1.750 1.790 1.640 1.750 86,384 +0.00(+0.00%)
Jun 27, 2003 1.692 1.790 1.692 1.750 56,700 +0.05(+2.94%)
Jun 26, 2003 1.750 1.790 1.660 1.700 113,500 -0.04(-2.30%)
Jun 25, 2003 1.680 1.740 1.670 1.740 56,800 +0.07(+4.19%)
Jun 24, 2003 1.530 1.710 1.530 1.670 31,800 +0.10(+6.37%)
Jun 23, 2003 1.600 1.680 1.510 1.570 57,100 -0.13(-7.65%)
Jun 20, 2003 1.740 1.750 1.550 1.700 73,200 +0.05(+3.03%)
Jun 19, 2003 1.680 1.700 1.640 1.650 31,700 -0.02(-1.20%)
Jun 18, 2003 1.700 1.710 1.600 1.670 60,900 -0.08(-4.57%)
Jun 17, 2003 1.660 1.790 1.610 1.750 54,200 +0.07(+4.17%)
Jun 16, 2003 1.850 1.850 1.680 1.680 45,400 -0.11(-6.15%)
Jun 13, 2003 1.800 1.850 1.700 1.790 44,200 +0.04(+2.29%)
Jun 12, 2003 1.740 1.850 1.520 1.750 246,300 +0.08(+4.79%)
Jun 11, 2003 1.420 1.700 1.420 1.670 168,200 +0.13(+8.44%)
Jun 10, 2003 1.450 1.600 1.360 1.540 123,200 +0.00(+0.00%)
Jun 09, 2003 1.700 1.720 1.460 1.540 164,419 -0.16(-9.41%)
Jun 06, 2003 1.770 1.850 1.600 1.700 1,144,900 -0.08(-4.49%)
Jun 05, 2003 1.800 1.850 1.750 1.780 179,200 -0.02(-1.11%)
Jun 04, 2003 1.800 1.930 1.780 1.800 97,800 +0.00(+0.00%)
Jun 03, 2003 1.820 1.820 1.570 1.800 188,400 -0.01(-0.55%)
Jun 02, 2003 1.770 1.890 1.610 1.810 305,400 -0.05(-2.69%)
May 30, 2003 1.950 1.990 1.780 1.860 397,600 +0.00(+0.00%)
May 29, 2003 1.840 1.950 1.790 1.860 530,400 +0.05(+2.76%)
May 28, 2003 1.850 1.950 1.750 1.810 2,527,800 +0.06(+3.43%)
May 27, 2003 1.650 1.850 1.630 1.750 754,900 +0.10(+6.00%)
May 23, 2003 1.650 1.690 1.510 1.651 770,800 +0.00(+0.06%)
May 22, 2003 1.440 1.650 1.390 1.650 149,200 +0.25(+17.86%)
May 21, 2003 1.470 1.470 1.340 1.400 106,900 -0.05(-3.45%)
May 20, 2003 1.480 1.480 1.350 1.450 93,500 +0.01(+0.69%)
May 19, 2003 1.410 1.450 1.400 1.440 82,600 +0.04(+2.86%)
May 16, 2003 1.450 1.450 1.310 1.400 190,600 -0.05(-3.45%)
May 15, 2003 1.470 1.470 1.340 1.450 627,200 +0.05(+3.57%)
May 14, 2003 1.300 1.450 1.300 1.400 572,900 +0.03(+2.19%)
May 13, 2003 1.370 1.420 1.300 1.370 146,900 +0.07(+5.38%)
May 12, 2003 1.390 1.480 1.280 1.300 293,300 -0.05(-3.70%)
May 09, 2003 1.220 1.380 1.210 1.350 803,200 +0.10(+8.00%)
May 08, 2003 1.150 1.250 1.110 1.250 137,000 +0.14(+12.61%)
May 07, 2003 1.120 1.150 1.100 1.110 85,300 -0.02(-1.77%)
May 06, 2003 1.070 1.130 1.040 1.130 188,600 +0.08(+7.62%)
May 05, 2003 1.040 1.070 1.000 1.050 300,900 +0.01(+0.96%)
May 02, 2003 0.9800 1.040 0.9000 1.040 256,300 +0.12(+13.04%)
May 01, 2003 0.9800 0.9800 0.8900 0.9200 31,100 -0.06(-6.12%)
Apr 30, 2003 0.9400 0.9900 0.9400 0.9800 14,100 +0.02(+2.08%)
Apr 29, 2003 0.9000 0.9600 0.8800 0.9600 23,500 +0.03(+3.23%)
Apr 28, 2003 0.8800 0.9600 0.8800 0.9300 10,400 -0.05(-5.10%)
Apr 25, 2003 0.9500 0.9800 0.9500 0.9800 3,400 +0.03(+3.16%)
Apr 24, 2003 0.8900 0.9500 0.8900 0.9500 57,200 +0.06(+6.74%)
Apr 23, 2003 0.8700 0.9200 0.8600 0.8900 47,300 +0.01(+1.14%)
Apr 22, 2003 0.9000 0.9000 0.8500 0.8800 322,600 +0.00(+0.00%)
Apr 21, 2003 0.9200 0.9500 0.8500 0.8800 99,100 -0.06(-6.38%)
Apr 17, 2003 0.9400 0.9400 0.8500 0.9400 15,400 +0.04(+4.44%)
Apr 16, 2003 0.9600 0.9900 0.8400 0.9000 70,000 -0.06(-6.25%)
Apr 15, 2003 0.9200 0.9900 0.9200 0.9600 35,000 +0.01(+1.05%)
Apr 14, 2003 1.000 1.000 0.9500 0.9500 10,300 -0.05(-5.00%)
Apr 11, 2003 1.000 1.000 0.9000 1.000 48,900 +0.02(+2.04%)
Apr 10, 2003 0.9700 0.9900 0.9000 0.9800 51,500 +0.08(+8.89%)
Apr 09, 2003 0.9600 1.000 0.8700 0.9000 94,500 -0.06(-6.25%)
Apr 08, 2003 0.8500 0.9600 0.8500 0.9600 37,900 +0.00(+0.00%)
Apr 07, 2003 0.8900 0.9800 0.8000 0.9600 127,100 +0.03(+3.23%)
Apr 04, 2003 0.9000 0.9400 0.8500 0.9300 70,900 +0.10(+12.05%)
Apr 03, 2003 0.8100 0.9500 0.8000 0.8300 107,700 +0.00(+0.00%)
Apr 02, 2003 0.8400 0.8400 0.8000 0.8300 18,700 +0.00(+0.00%)
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.