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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2006 4.300 4.350 4.100 4.100 239,579 -0.20(-4.65%)
Jul 28, 2006 4.300 4.430 4.260 4.300 148,150 -0.02(-0.46%)
Jul 27, 2006 4.380 4.460 4.250 4.320 141,790 -0.08(-1.82%)
Jul 26, 2006 4.390 4.520 4.310 4.400 101,407 +0.03(+0.69%)
Jul 25, 2006 4.340 4.670 4.210 4.370 275,233 +0.06(+1.39%)
Jul 24, 2006 4.160 4.350 4.120 4.310 122,192 +0.13(+3.11%)
Jul 21, 2006 4.190 4.220 4.150 4.180 57,021 +0.00(+0.00%)
Jul 20, 2006 4.210 4.240 4.160 4.180 62,828 -0.05(-1.18%)
Jul 19, 2006 4.230 4.280 4.000 4.230 215,621 +0.01(+0.24%)
Jul 18, 2006 4.010 4.220 4.000 4.220 97,980 +0.19(+4.71%)
Jul 17, 2006 4.020 4.110 4.000 4.030 104,288 -0.02(-0.49%)
Jul 14, 2006 4.140 4.160 4.000 4.050 135,506 -0.11(-2.64%)
Jul 13, 2006 4.270 4.280 4.150 4.160 183,719 -0.15(-3.48%)
Jul 12, 2006 4.170 4.340 4.170 4.310 185,065 +0.10(+2.38%)
Jul 11, 2006 4.350 4.360 4.090 4.210 197,730 -0.12(-2.77%)
Jul 10, 2006 4.450 4.460 4.320 4.330 83,482 -0.12(-2.70%)
Jul 07, 2006 4.380 4.570 4.380 4.450 152,671 +0.10(+2.30%)
Jul 06, 2006 4.510 4.556 4.350 4.350 239,351 -0.16(-3.55%)
Jul 05, 2006 4.800 4.800 4.440 4.510 162,502 -0.29(-6.04%)
Jul 03, 2006 4.830 4.860 4.770 4.800 90,405 -0.05(-1.03%)
Jun 30, 2006 4.740 4.930 4.740 4.850 358,180 +0.11(+2.32%)
Jun 29, 2006 4.890 5.010 4.560 4.740 435,500 -0.16(-3.27%)
Jun 28, 2006 4.930 5.000 4.870 4.900 325,101 -0.02(-0.41%)
Jun 27, 2006 5.060 5.100 4.900 4.920 404,430 -0.09(-1.80%)
Jun 26, 2006 5.410 5.670 5.000 5.010 349,300 -0.42(-7.73%)
Jun 23, 2006 5.250 5.660 5.140 5.430 386,250 +0.22(+4.22%)
Jun 22, 2006 5.090 5.250 4.980 5.210 135,095 +0.08(+1.56%)
Jun 21, 2006 4.900 5.190 4.840 5.130 134,630 +0.23(+4.69%)
Jun 20, 2006 4.840 5.030 4.840 4.900 87,818 +0.05(+1.03%)
Jun 19, 2006 5.150 5.300 4.850 4.850 196,104 -0.32(-6.19%)
Jun 16, 2006 5.059 5.400 4.890 5.170 437,399 +0.15(+2.99%)
Jun 15, 2006 4.700 5.050 4.470 5.020 281,166 +0.43(+9.37%)
Jun 14, 2006 4.330 4.800 4.050 4.590 355,133 +0.27(+6.25%)
Jun 13, 2006 4.690 4.850 4.250 4.320 417,507 -0.38(-8.09%)
Jun 12, 2006 4.920 4.920 4.700 4.700 211,998 -0.19(-3.89%)
Jun 09, 2006 4.830 5.060 4.710 4.890 408,209 +0.04(+0.82%)
Jun 08, 2006 4.950 5.010 4.850 4.850 272,752 -0.13(-2.61%)
Jun 07, 2006 5.050 5.060 4.900 4.980 309,490 -0.08(-1.58%)
Jun 06, 2006 5.020 5.120 5.000 5.060 169,945 +0.03(+0.60%)
Jun 05, 2006 5.000 5.100 4.980 5.030 375,134 +0.00(+0.00%)
Jun 02, 2006 5.020 5.100 4.930 5.030 580,506 +0.15(+3.07%)
Jun 01, 2006 4.730 4.900 4.730 4.880 410,830 +0.15(+3.17%)
May 31, 2006 4.840 4.890 4.600 4.730 324,595 -0.07(-1.46%)
May 30, 2006 5.260 5.270 4.740 4.800 587,743 -0.47(-8.92%)
May 26, 2006 5.280 5.320 5.260 5.270 66,278 -0.02(-0.38%)
May 25, 2006 5.400 5.400 5.240 5.290 94,634 -0.10(-1.86%)
May 24, 2006 5.380 5.490 5.360 5.390 119,891 -0.02(-0.37%)
May 23, 2006 5.320 5.450 5.320 5.410 274,708 +0.08(+1.50%)
May 22, 2006 5.420 5.420 5.230 5.330 295,003 -0.08(-1.48%)
May 19, 2006 5.540 5.680 5.400 5.410 156,403 -0.15(-2.70%)
May 18, 2006 5.770 5.800 5.530 5.560 366,717 +0.11(+2.02%)
May 17, 2006 5.520 5.520 5.280 5.450 227,552 -0.07(-1.27%)
May 16, 2006 5.550 5.660 5.450 5.520 245,994 -0.06(-1.08%)
May 15, 2006 5.600 5.680 5.480 5.580 220,567 -0.06(-1.06%)
May 12, 2006 5.390 5.700 5.270 5.640 311,020 +0.18(+3.30%)
May 11, 2006 5.800 5.800 5.400 5.460 463,474 -0.34(-5.86%)
May 10, 2006 5.890 5.930 5.740 5.800 372,947 -0.13(-2.19%)
May 09, 2006 5.990 6.050 5.840 5.930 297,980 +0.09(+1.54%)
May 08, 2006 5.750 5.860 5.700 5.840 424,607 +0.06(+1.04%)
May 05, 2006 6.040 6.080 5.670 5.780 1,619,823 -0.82(-12.42%)
May 04, 2006 6.730 6.870 6.560 6.600 280,469 -0.20(-2.94%)
May 03, 2006 6.880 6.920 6.710 6.800 306,460 +0.00(+0.00%)
May 02, 2006 6.850 7.000 6.450 6.800 269,982 +0.05(+0.74%)
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.