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, 2014 10.11 10.20 10.03 10.15 575,689 +0.07(+0.69%)
Jun 27, 2014 9.900 10.11 9.890 10.08 863,432 +0.11(+1.10%)
Jun 26, 2014 9.860 10.03 9.820 9.970 533,996 +0.15(+1.53%)
Jun 25, 2014 9.650 10.04 9.600 9.820 1,068,154 +0.07(+0.72%)
Jun 24, 2014 9.480 9.760 9.460 9.750 662,957 +0.32(+3.39%)
Jun 23, 2014 9.180 9.500 9.155 9.430 462,977 +0.28(+3.06%)
Jun 20, 2014 9.220 9.240 9.090 9.150 911,639 -0.04(-0.44%)
Jun 19, 2014 9.270 9.360 9.110 9.190 434,189 -0.09(-0.97%)
Jun 18, 2014 9.300 9.320 9.210 9.280 338,023 +0.00(+0.00%)
Jun 17, 2014 9.080 9.365 8.960 9.280 720,569 +0.18(+1.98%)
Jun 16, 2014 9.140 9.170 8.840 9.100 766,765 -0.09(-0.98%)
Jun 13, 2014 9.310 9.380 9.145 9.190 176,946 -0.09(-0.97%)
Jun 12, 2014 9.320 9.400 9.200 9.280 199,145 -0.06(-0.64%)
Jun 11, 2014 9.420 9.510 9.280 9.340 165,300 -0.16(-1.68%)
Jun 10, 2014 9.440 9.570 9.350 9.500 173,521 +0.12(+1.28%)
Jun 06, 2014 9.490 9.520 9.360 9.380 194,016 -0.06(-0.64%)
Jun 05, 2014 9.210 9.470 9.140 9.440 294,543 +0.28(+3.06%)
Jun 04, 2014 9.170 9.330 9.050 9.160 167,680 -0.04(-0.43%)
Jun 03, 2014 9.400 9.430 9.150 9.200 246,567 -0.24(-2.54%)
Jun 02, 2014 9.490 9.490 9.225 9.440 362,201 -0.08(-0.84%)
May 30, 2014 9.810 9.810 9.340 9.520 329,594 -0.24(-2.46%)
May 29, 2014 9.860 9.985 9.750 9.760 259,671 -0.09(-0.91%)
May 28, 2014 10.13 10.18 9.800 9.850 454,466 -0.27(-2.67%)
May 27, 2014 9.900 10.14 9.890 10.12 562,581 +0.23(+2.33%)
May 23, 2014 9.910 9.890 9.890 9.890 258,900 +0.02(+0.20%)
May 22, 2014 9.720 9.980 9.720 9.870 226,332 +0.16(+1.65%)
May 21, 2014 9.660 9.790 9.530 9.710 235,064 +0.11(+1.15%)
May 20, 2014 9.830 9.940 9.500 9.600 316,917 -0.29(-2.88%)
May 19, 2014 9.790 9.910 9.790 9.885 266,293 +0.04(+0.46%)
May 16, 2014 9.800 9.910 9.610 9.840 495,271 +0.09(+0.92%)
May 15, 2014 9.650 10.00 9.560 9.750 546,663 +0.11(+1.14%)
May 14, 2014 9.680 9.900 9.600 9.640 358,198 -0.06(-0.62%)
May 13, 2014 9.810 9.880 9.420 9.700 541,557 -0.06(-0.61%)
May 12, 2014 9.340 9.840 9.320 9.760 352,382 +0.46(+4.95%)
May 09, 2014 9.180 9.360 9.080 9.300 261,947 +0.09(+0.98%)
May 08, 2014 9.310 9.640 9.150 9.210 609,454 -0.08(-0.86%)
May 07, 2014 9.500 9.500 9.150 9.290 227,479 -0.20(-2.11%)
May 06, 2014 9.690 9.770 9.490 9.490 246,401 -0.24(-2.47%)
May 05, 2014 9.640 9.800 9.580 9.730 223,141 +0.01(+0.10%)
May 02, 2014 9.940 10.13 9.710 9.720 325,568 -0.21(-2.11%)
May 01, 2014 9.930 10.03 9.770 9.930 280,586 +0.03(+0.30%)
Apr 30, 2014 9.700 9.930 9.550 9.900 412,887 +0.13(+1.33%)
Apr 29, 2014 9.870 9.930 9.610 9.770 451,220 -0.12(-1.21%)
Apr 28, 2014 10.20 10.32 9.750 9.890 424,941 -0.24(-2.37%)
Apr 25, 2014 10.53 10.57 10.02 10.13 447,280 -0.48(-4.52%)
Apr 24, 2014 10.95 11.01 10.51 10.61 175,609 -0.20(-1.85%)
Apr 23, 2014 11.06 11.06 10.80 10.81 348,090 -0.28(-2.52%)
Apr 22, 2014 10.85 11.22 10.82 11.09 370,022 +0.27(+2.50%)
Apr 21, 2014 10.87 10.95 10.73 10.82 229,734 -0.03(-0.28%)
Apr 17, 2014 10.55 10.85 10.85 10.85 464,400 +0.29(+2.75%)
Apr 16, 2014 10.26 10.66 10.26 10.56 518,649 +0.40(+3.94%)
Apr 15, 2014 10.05 10.25 9.850 10.16 351,779 +0.14(+1.40%)
Apr 14, 2014 10.05 10.27 9.880 10.02 232,599 +0.08(+0.80%)
Apr 11, 2014 10.10 10.36 9.820 9.940 427,854 -0.28(-2.74%)
Apr 10, 2014 10.88 10.89 10.20 10.22 571,002 -0.64(-5.89%)
Apr 09, 2014 10.72 10.90 10.60 10.86 361,644 +0.15(+1.40%)
Apr 08, 2014 10.57 10.92 10.41 10.71 1,454,929 -0.44(-3.95%)
Apr 07, 2014 11.26 11.39 10.96 11.15 558,962 -0.20(-1.76%)
Apr 04, 2014 11.81 11.90 11.23 11.35 408,693 -0.37(-3.16%)
Apr 03, 2014 12.19 12.35 11.70 11.72 370,979 -0.47(-3.86%)
Apr 02, 2014 12.26 12.32 12.04 12.19 330,209 +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.