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 (%)
Aug 30, 2013 9.490 9.570 9.280 9.320 0 -0.18(-1.89%)
Aug 29, 2013 9.370 9.640 9.370 9.500 191,545 +0.14(+1.50%)
Aug 28, 2013 9.290 9.526 9.290 9.360 0 +0.08(+0.86%)
Aug 27, 2013 9.510 9.600 9.240 9.280 609,456 -0.31(-3.23%)
Aug 26, 2013 9.600 9.750 9.545 9.590 0 -0.02(-0.21%)
Aug 23, 2013 9.670 9.690 9.530 9.610 0 -0.06(-0.62%)
Aug 22, 2013 9.640 9.813 9.630 9.670 211,491 +0.06(+0.62%)
Aug 21, 2013 9.760 9.810 9.531 9.610 0 -0.17(-1.74%)
Aug 20, 2013 9.650 9.825 9.600 9.780 255,457 +0.12(+1.24%)
Aug 19, 2013 10.04 10.06 9.660 9.660 250,973 -0.35(-3.50%)
Aug 16, 2013 10.00 10.05 9.950 10.01 0 -0.05(-0.50%)
Aug 15, 2013 10.19 10.20 10.00 10.06 407,886 -0.23(-2.24%)
Aug 14, 2013 10.58 10.61 10.17 10.29 501,476 -0.31(-2.92%)
Aug 13, 2013 10.49 10.73 10.34 10.60 445,655 +0.21(+2.02%)
Aug 12, 2013 10.30 10.54 10.30 10.39 280,954 +0.05(+0.48%)
Aug 09, 2013 10.32 10.40 10.17 10.34 333,679 +0.02(+0.19%)
Aug 08, 2013 10.34 10.44 10.26 10.32 622,294 +0.04(+0.39%)
Aug 07, 2013 10.13 10.31 9.995 10.28 456,479 +0.13(+1.28%)
Aug 06, 2013 10.02 10.17 9.890 10.15 774,701 +0.14(+1.40%)
Aug 05, 2013 10.01 10.13 9.990 10.01 286,601 -0.04(-0.40%)
Aug 02, 2013 9.830 10.41 9.560 10.05 675,862 +0.05(+0.50%)
Aug 01, 2013 10.53 11.09 9.950 10.00 2,367,835 +0.76(+8.23%)
Jul 31, 2013 9.930 9.960 9.080 9.240 744,685 -0.69(-6.95%)
Jul 30, 2013 9.830 10.02 9.790 9.930 284,124 +0.12(+1.27%)
Jul 29, 2013 9.860 10.08 9.760 9.805 0 -0.11(-1.06%)
Jul 26, 2013 9.820 9.975 9.700 9.910 0 +0.01(+0.10%)
Jul 25, 2013 9.700 9.990 9.690 9.900 0 +0.18(+1.85%)
Jul 24, 2013 10.02 10.11 9.580 9.720 0 -0.28(-2.80%)
Jul 23, 2013 9.930 10.12 9.930 10.00 0 +0.12(+1.21%)
Jul 22, 2013 10.04 10.09 9.860 9.880 0 -0.12(-1.20%)
Jul 19, 2013 10.05 10.23 9.970 10.00 0 -0.10(-0.99%)
Jul 18, 2013 10.23 10.40 10.06 10.10 0 -0.10(-0.98%)
Jul 17, 2013 9.890 10.29 9.890 10.20 479,885 +0.41(+4.19%)
Jul 16, 2013 9.750 9.830 9.700 9.790 0 +0.00(+0.00%)
Jul 15, 2013 9.940 9.990 9.750 9.790 0 -0.14(-1.41%)
Jul 12, 2013 9.810 10.02 9.790 9.930 0 +0.09(+0.91%)
Jul 11, 2013 9.890 9.920 9.760 9.840 0 +0.09(+0.92%)
Jul 10, 2013 9.460 9.820 9.460 9.750 0 +0.24(+2.52%)
Jul 09, 2013 9.660 9.730 9.460 9.510 0 -0.12(-1.25%)
Jul 08, 2013 9.270 9.630 9.260 9.630 560,203 +0.36(+3.88%)
Jul 05, 2013 9.400 9.400 9.200 9.270 0 +0.00(+0.00%)
Jul 03, 2013 9.190 9.370 9.190 9.270 0 +0.01(+0.11%)
Jul 02, 2013 9.200 9.310 9.100 9.260 0 +0.02(+0.22%)
Jul 01, 2013 9.010 9.350 8.980 9.240 0 +0.29(+3.18%)
Jun 28, 2013 8.910 9.050 8.870 8.955 666,591 -0.02(-0.17%)
Jun 27, 2013 8.840 8.990 8.795 8.970 0 +0.16(+1.82%)
Jun 26, 2013 8.960 9.050 8.810 8.810 0 -0.09(-1.01%)
Jun 25, 2013 9.020 9.040 8.900 8.900 0 -0.07(-0.78%)
Jun 24, 2013 9.280 9.320 8.860 8.970 0 -0.34(-3.65%)
Jun 21, 2013 8.780 9.310 8.620 9.310 1,814,204 +0.52(+5.92%)
Jun 20, 2013 8.840 8.860 8.740 8.790 0 -0.19(-2.12%)
Jun 19, 2013 9.050 9.130 8.950 8.980 0 -0.04(-0.44%)
Jun 18, 2013 8.970 9.110 8.900 9.020 0 +0.10(+1.12%)
Jun 17, 2013 8.650 8.990 8.610 8.920 0 +0.34(+3.96%)
Jun 14, 2013 8.900 8.930 8.570 8.580 0 -0.34(-3.81%)
Jun 13, 2013 9.110 9.140 8.770 8.920 674,942 -0.22(-2.41%)
Jun 12, 2013 9.410 9.410 9.075 9.140 343,965 -0.20(-2.14%)
Jun 11, 2013 9.300 9.420 9.050 9.340 484,549 -0.04(-0.43%)
Jun 10, 2013 9.210 9.420 9.210 9.380 0 +0.19(+2.07%)
Jun 07, 2013 9.260 9.280 9.070 9.190 0 -0.01(-0.11%)
Jun 06, 2013 9.010 9.245 9.010 9.200 563,396 +0.22(+2.45%)
Jun 05, 2013 9.070 9.340 8.920 8.980 0 -0.13(-1.43%)
Jun 04, 2013 9.280 9.440 9.050 9.110 0 -0.20(-2.15%)
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.