Skip to main content

Liveperson Inc (NQ: LPSN )

0.9974 -0.0726 (-6.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.130 4.150 3.960 4.000 302,883 -0.19(-4.53%)
Jun 29, 2009 4.000 4.290 3.850 4.190 659,825 +0.14(+3.46%)
Jun 26, 2009 3.550 4.060 3.550 4.050 7,949,027 +0.30(+8.00%)
Jun 25, 2009 3.610 3.930 3.230 3.750 1,030,173 +0.52(+16.10%)
Jun 24, 2009 3.040 3.400 3.040 3.230 466,028 +0.20(+6.60%)
Jun 23, 2009 3.160 3.220 3.020 3.030 118,308 -0.12(-3.81%)
Jun 22, 2009 3.320 3.360 3.050 3.150 159,474 -0.22(-6.53%)
Jun 19, 2009 3.230 3.370 3.160 3.370 171,147 +0.17(+5.31%)
Jun 18, 2009 3.410 3.410 3.170 3.200 179,744 -0.19(-5.60%)
Jun 17, 2009 3.250 3.400 3.220 3.390 258,462 +0.14(+4.31%)
Jun 16, 2009 3.560 3.560 3.210 3.250 195,455 -0.26(-7.41%)
Jun 15, 2009 3.800 3.830 3.410 3.510 323,805 -0.38(-9.77%)
Jun 12, 2009 3.300 3.920 3.252 3.890 405,376 +0.54(+16.12%)
Jun 11, 2009 3.270 3.350 3.200 3.350 114,261 +0.08(+2.45%)
Jun 10, 2009 3.300 3.350 3.200 3.270 109,397 -0.08(-2.39%)
Jun 09, 2009 3.270 3.350 3.240 3.350 141,034 +0.10(+3.08%)
Jun 08, 2009 3.250 3.250 3.200 3.250 49,407 -0.02(-0.61%)
Jun 05, 2009 3.350 3.500 3.240 3.270 183,910 -0.12(-3.54%)
Jun 04, 2009 3.350 3.390 3.190 3.390 126,953 +0.04(+1.19%)
Jun 03, 2009 3.250 3.350 3.190 3.350 103,004 +0.15(+4.69%)
Jun 02, 2009 3.310 3.380 3.160 3.200 119,406 -0.14(-4.19%)
Jun 01, 2009 3.240 3.450 3.210 3.340 269,570 +0.11(+3.41%)
May 29, 2009 2.900 3.230 2.900 3.230 263,846 +0.28(+9.49%)
May 28, 2009 2.920 3.040 2.920 2.950 41,055 +0.00(+0.00%)
May 27, 2009 3.050 3.060 2.830 2.950 114,981 -0.09(-2.96%)
May 26, 2009 3.010 3.190 3.000 3.040 93,084 +0.01(+0.33%)
May 22, 2009 3.140 3.380 3.030 3.030 163,528 -0.21(-6.48%)
May 21, 2009 3.090 3.250 2.980 3.240 156,651 +0.13(+4.18%)
May 20, 2009 3.270 3.400 3.070 3.110 239,584 -0.16(-4.89%)
May 19, 2009 3.070 3.500 3.070 3.270 497,452 +0.15(+4.81%)
May 18, 2009 3.010 3.150 2.970 3.120 81,628 +0.04(+1.30%)
May 15, 2009 3.030 3.240 3.030 3.080 254,231 +0.10(+3.36%)
May 14, 2009 2.910 3.030 2.810 2.980 108,276 -0.02(-0.67%)
May 13, 2009 3.140 3.146 2.950 3.000 88,279 -0.17(-5.36%)
May 12, 2009 3.090 3.190 3.090 3.170 106,861 +0.02(+0.63%)
May 11, 2009 3.020 3.250 3.020 3.150 125,221 +0.00(+0.00%)
May 08, 2009 3.000 3.220 2.910 3.150 65,265 +0.15(+5.00%)
May 07, 2009 3.220 3.220 2.900 3.000 176,485 +0.17(+6.01%)
May 06, 2009 2.850 3.070 2.670 2.830 125,142 -0.11(-3.74%)
May 05, 2009 2.850 2.950 2.800 2.940 30,852 +0.09(+3.16%)
May 04, 2009 2.970 3.080 2.760 2.850 109,805 +0.09(+3.26%)
May 01, 2009 2.700 2.790 2.570 2.760 33,601 +0.12(+4.55%)
Apr 30, 2009 2.520 2.810 2.520 2.640 125,107 +0.09(+3.53%)
Apr 29, 2009 2.500 2.550 2.454 2.550 406,200 +0.07(+2.82%)
Apr 28, 2009 2.500 2.540 2.450 2.480 72,246 -0.07(-2.75%)
Apr 27, 2009 2.530 2.550 2.410 2.550 54,890 +0.05(+2.00%)
Apr 24, 2009 2.470 2.530 2.350 2.500 77,734 +0.07(+2.88%)
Apr 23, 2009 2.550 2.920 2.400 2.430 67,517 -0.14(-5.45%)
Apr 22, 2009 2.450 2.920 2.420 2.570 139,359 +0.07(+2.80%)
Apr 21, 2009 2.500 2.593 1.830 2.500 155,196 +0.05(+2.04%)
Apr 20, 2009 2.390 2.450 2.340 2.450 27,415 -0.05(-2.00%)
Apr 17, 2009 2.460 2.550 2.460 2.500 39,388 +0.00(+0.00%)
Apr 16, 2009 2.420 2.500 2.400 2.500 13,564 +0.11(+4.60%)
Apr 15, 2009 2.380 2.430 2.380 2.390 41,695 +0.02(+0.84%)
Apr 14, 2009 2.420 2.440 2.370 2.370 49,268 -0.02(-0.84%)
Apr 13, 2009 2.430 2.470 2.390 2.390 13,338 -0.07(-2.85%)
Apr 09, 2009 2.390 2.530 2.390 2.460 129,547 +0.01(+0.41%)
Apr 08, 2009 2.360 2.500 2.360 2.450 53,941 +0.06(+2.51%)
Apr 07, 2009 2.290 2.440 2.130 2.390 58,779 +0.03(+1.28%)
Apr 06, 2009 2.380 2.450 2.360 2.360 68,556 -0.10(-4.07%)
Apr 03, 2009 2.270 2.500 2.220 2.460 82,737 +0.11(+4.68%)
Apr 02, 2009 2.210 2.350 2.210 2.350 60,936 +0.07(+3.07%)
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.