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

Liveperson Inc (NQ: LPSN )

0.5753 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2015 9.440 9.840 9.385 9.610 308,568 +0.11(+1.16%)
Jul 30, 2015 9.140 10.08 9.110 9.500 793,759 +1.60(+20.25%)
Jul 29, 2015 8.630 8.660 7.850 7.900 851,255 -0.56(-6.62%)
Jul 28, 2015 9.320 9.320 8.430 8.460 677,541 -0.80(-8.64%)
Jul 27, 2015 9.550 9.550 9.190 9.260 290,291 -0.33(-3.44%)
Jul 24, 2015 9.610 9.680 9.460 9.590 252,998 -0.07(-0.72%)
Jul 23, 2015 9.880 9.890 9.610 9.660 145,517 -0.25(-2.52%)
Jul 22, 2015 9.870 9.920 9.710 9.910 194,191 +0.03(+0.30%)
Jul 21, 2015 9.860 10.04 9.820 9.880 149,311 -0.01(-0.10%)
Jul 20, 2015 10.21 10.22 9.840 9.890 154,782 -0.27(-2.66%)
Jul 17, 2015 10.19 10.27 10.11 10.16 154,948 +0.01(+0.10%)
Jul 16, 2015 10.09 10.25 10.03 10.15 138,300 +0.15(+1.50%)
Jul 15, 2015 10.07 10.21 9.940 10.00 116,866 -0.11(-1.09%)
Jul 14, 2015 9.810 10.12 9.800 10.11 136,591 +0.26(+2.64%)
Jul 13, 2015 9.760 9.860 9.550 9.850 287,976 +0.14(+1.44%)
Jul 10, 2015 9.670 9.750 9.560 9.710 203,156 +0.12(+1.25%)
Jul 09, 2015 9.690 9.730 9.550 9.590 314,580 -0.05(-0.52%)
Jul 08, 2015 9.590 9.740 9.500 9.640 214,883 -0.09(-0.92%)
Jul 07, 2015 9.720 9.750 9.416 9.730 206,868 -0.02(-0.21%)
Jul 06, 2015 10.00 10.00 9.660 9.750 186,438 -0.36(-3.56%)
Jul 02, 2015 10.06 10.11 10.11 10.11 284,100 +0.06(+0.60%)
Jul 01, 2015 9.890 10.24 9.890 10.05 246,397 +0.24(+2.45%)
Jun 30, 2015 9.730 9.880 9.730 9.810 251,443 +0.15(+1.55%)
Jun 29, 2015 9.740 9.940 9.590 9.660 292,014 -0.31(-3.11%)
Jun 26, 2015 10.21 10.21 9.910 9.970 315,834 -0.21(-2.06%)
Jun 25, 2015 10.16 10.35 10.09 10.18 326,194 +0.02(+0.20%)
Jun 24, 2015 10.14 10.29 10.04 10.16 351,210 -0.09(-0.88%)
Jun 23, 2015 10.14 10.32 10.03 10.25 290,169 -0.03(-0.29%)
Jun 22, 2015 10.33 10.39 10.04 10.28 277,653 -0.02(-0.19%)
Jun 19, 2015 10.52 10.55 10.22 10.30 930,627 -0.19(-1.81%)
Jun 18, 2015 10.52 10.63 10.46 10.49 283,930 +0.00(+0.00%)
Jun 17, 2015 10.35 10.66 10.27 10.49 257,946 +0.18(+1.75%)
Jun 16, 2015 10.18 10.34 9.950 10.31 261,216 +0.07(+0.68%)
Jun 15, 2015 9.650 10.27 9.640 10.24 319,882 +0.41(+4.17%)
Jun 12, 2015 9.820 9.970 9.680 9.830 224,617 +0.01(+0.10%)
Jun 11, 2015 9.760 9.950 9.745 9.820 210,202 +0.04(+0.41%)
Jun 10, 2015 9.670 9.910 9.615 9.780 334,967 -0.02(-0.20%)
Jun 09, 2015 10.02 10.04 9.710 9.800 290,030 -0.35(-3.45%)
Jun 08, 2015 9.960 10.21 9.940 10.15 298,843 +0.16(+1.60%)
Jun 05, 2015 9.970 10.03 9.820 9.990 206,353 -0.02(-0.20%)
Jun 04, 2015 9.950 10.04 9.830 10.01 323,752 +0.00(+0.00%)
Jun 03, 2015 9.610 10.04 9.570 10.01 359,616 +0.43(+4.49%)
Jun 02, 2015 9.590 9.660 9.520 9.580 250,272 -0.03(-0.31%)
Jun 01, 2015 9.680 9.760 9.570 9.610 371,727 +0.04(+0.42%)
May 29, 2015 9.670 9.690 9.560 9.570 331,421 -0.13(-1.34%)
May 28, 2015 9.800 9.960 9.640 9.700 366,519 -0.21(-2.12%)
May 27, 2015 10.19 10.19 9.870 9.910 657,929 -0.25(-2.46%)
May 26, 2015 10.12 10.47 9.850 10.16 1,471,644 +1.22(+13.65%)
May 22, 2015 8.800 8.940 8.940 8.940 311,100 +0.13(+1.48%)
May 21, 2015 8.880 8.900 8.800 8.810 262,468 -0.04(-0.45%)
May 20, 2015 8.900 8.910 8.810 8.850 290,899 -0.04(-0.45%)
May 19, 2015 8.760 8.900 8.730 8.890 469,586 +0.13(+1.48%)
May 18, 2015 8.790 8.820 8.655 8.760 361,841 +0.01(+0.11%)
May 15, 2015 8.670 8.810 8.520 8.750 430,307 +0.10(+1.16%)
May 14, 2015 8.610 8.770 8.460 8.650 422,933 +0.03(+0.35%)
May 13, 2015 8.470 8.700 8.160 8.620 996,354 +0.09(+1.06%)
May 12, 2015 8.300 8.600 8.100 8.530 2,848,127 -0.93(-9.83%)
May 11, 2015 9.480 9.640 9.420 9.460 299,394 -0.05(-0.53%)
May 08, 2015 9.560 9.680 9.470 9.510 202,280 +0.01(+0.11%)
May 07, 2015 9.420 9.600 9.370 9.500 263,440 -0.01(-0.11%)
May 06, 2015 9.460 9.520 9.390 9.510 198,102 +0.11(+1.17%)
May 05, 2015 9.520 9.660 9.370 9.400 233,299 -0.09(-0.95%)
May 04, 2015 9.440 9.530 9.440 9.490 188,821 +0.07(+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.