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

Liveperson Inc (NQ: LPSN )

0.5055 +0.0104 (+2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2007 5.390 5.730 5.310 5.350 745,013 -0.02(-0.37%)
Jun 28, 2007 5.120 5.490 5.110 5.370 1,326,016 +0.27(+5.29%)
Jun 27, 2007 5.300 5.320 5.060 5.100 1,901,803 -0.30(-5.56%)
Jun 26, 2007 6.230 6.280 5.150 5.400 2,639,623 -0.80(-12.90%)
Jun 25, 2007 6.350 6.480 6.100 6.200 406,316 +0.19(+3.16%)
Jun 22, 2007 6.250 6.270 6.010 6.010 3,826,541 -0.24(-3.84%)
Jun 21, 2007 6.510 6.540 6.250 6.250 301,207 -0.27(-4.14%)
Jun 20, 2007 6.590 6.680 6.520 6.520 154,800 -0.04(-0.61%)
Jun 19, 2007 6.530 6.690 6.530 6.560 174,300 +0.01(+0.15%)
Jun 18, 2007 6.640 6.640 6.500 6.550 99,300 -0.06(-0.91%)
Jun 15, 2007 6.650 6.650 6.480 6.610 95,300 -0.02(-0.30%)
Jun 14, 2007 6.590 6.660 6.460 6.630 123,500 +0.04(+0.61%)
Jun 13, 2007 6.545 6.620 6.470 6.590 59,000 +0.05(+0.76%)
Jun 12, 2007 6.540 6.640 6.500 6.540 317,300 -0.06(-0.91%)
Jun 11, 2007 6.660 6.690 6.540 6.600 376,963 -0.11(-1.64%)
Jun 08, 2007 6.690 6.780 6.440 6.710 521,412 -0.01(-0.15%)
Jun 07, 2007 6.620 6.800 6.620 6.720 194,749 +0.04(+0.60%)
Jun 06, 2007 6.790 6.810 6.620 6.680 125,130 -0.11(-1.62%)
Jun 05, 2007 6.540 6.810 6.460 6.790 294,331 +0.26(+3.98%)
Jun 04, 2007 6.390 6.600 6.350 6.530 416,817 +0.30(+4.82%)
Jun 01, 2007 6.320 6.430 6.220 6.230 93,192 -0.08(-1.27%)
May 31, 2007 6.350 6.410 6.220 6.310 187,262 -0.05(-0.79%)
May 30, 2007 6.200 6.360 6.160 6.360 132,297 +0.16(+2.58%)
May 29, 2007 6.350 6.360 6.200 6.200 213,173 -0.17(-2.67%)
May 25, 2007 6.400 6.430 6.320 6.370 157,339 -0.03(-0.47%)
May 24, 2007 6.470 6.580 6.370 6.400 69,665 -0.10(-1.54%)
May 23, 2007 6.630 6.780 6.490 6.500 77,597 -0.10(-1.52%)
May 22, 2007 6.420 6.940 6.400 6.600 183,097 +0.15(+2.33%)
May 21, 2007 6.320 6.480 6.320 6.450 113,571 +0.13(+2.06%)
May 18, 2007 6.200 6.370 6.100 6.320 84,910 +0.18(+2.93%)
May 17, 2007 6.200 6.260 6.140 6.140 95,060 -0.10(-1.60%)
May 16, 2007 6.260 6.310 6.220 6.240 86,738 -0.03(-0.48%)
May 15, 2007 6.260 6.380 6.250 6.270 112,111 -0.02(-0.32%)
May 14, 2007 6.500 6.520 6.260 6.290 101,078 -0.23(-3.53%)
May 11, 2007 6.680 6.740 6.336 6.520 194,430 -0.22(-3.26%)
May 10, 2007 6.750 6.750 6.580 6.740 525,633 -0.04(-0.66%)
May 09, 2007 6.570 6.870 6.570 6.785 202,386 +0.19(+2.80%)
May 08, 2007 6.570 6.690 6.550 6.600 364,833 -0.03(-0.45%)
May 07, 2007 6.580 6.680 6.570 6.630 384,252 +0.06(+0.91%)
May 04, 2007 6.510 6.630 6.510 6.570 521,252 +0.06(+0.92%)
May 03, 2007 6.740 6.790 6.340 6.510 481,494 -0.24(-3.48%)
May 02, 2007 6.760 6.800 6.400 6.745 1,539,048 -0.10(-1.53%)
May 01, 2007 6.970 7.015 6.350 6.850 502,020 -0.15(-2.14%)
Apr 30, 2007 7.020 7.070 7.000 7.000 390,182 -0.05(-0.71%)
Apr 27, 2007 7.020 7.377 7.000 7.050 408,019 +0.04(+0.57%)
Apr 26, 2007 7.290 7.290 6.990 7.010 741,275 -0.31(-4.23%)
Apr 25, 2007 7.400 7.470 7.280 7.320 252,913 -0.08(-1.08%)
Apr 24, 2007 7.550 7.630 7.340 7.400 168,308 -0.13(-1.73%)
Apr 23, 2007 7.340 7.630 7.340 7.530 210,039 +0.13(+1.76%)
Apr 20, 2007 7.490 7.490 7.290 7.400 129,882 -0.04(-0.54%)
Apr 19, 2007 7.400 7.490 7.250 7.440 237,044 +0.03(+0.40%)
Apr 18, 2007 7.340 7.460 7.300 7.410 83,558 +0.03(+0.41%)
Apr 17, 2007 7.460 7.470 7.250 7.380 155,957 -0.12(-1.60%)
Apr 16, 2007 7.350 7.550 7.250 7.500 92,895 +0.14(+1.90%)
Apr 13, 2007 7.410 7.430 7.160 7.360 102,150 -0.02(-0.27%)
Apr 12, 2007 7.310 7.400 7.250 7.380 203,780 +0.07(+0.96%)
Apr 11, 2007 7.340 7.400 7.250 7.310 174,337 +0.00(+0.00%)
Apr 10, 2007 7.440 7.440 7.250 7.310 323,480 -0.15(-2.01%)
Apr 09, 2007 7.290 7.490 7.240 7.460 604,367 +0.02(+0.27%)
Apr 05, 2007 7.530 7.630 7.380 7.440 997,583 -0.28(-3.63%)
Apr 04, 2007 7.210 7.770 7.210 7.720 692,601 -0.14(-1.78%)
Apr 03, 2007 7.750 7.910 7.670 7.860 382,524 +0.11(+1.42%)
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.