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

Liveperson Inc (NQ: LPSN )

0.6026 +0.0370 (+6.54%)
Streaming Delayed Price Updated: 2:38 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 (%)
Feb 28, 2005 2.410 2.490 2.410 2.470 63,781 +0.04(+1.65%)
Feb 25, 2005 2.400 2.450 2.360 2.430 103,411 +0.00(+0.00%)
Feb 24, 2005 2.450 2.501 2.290 2.430 181,898 -0.01(-0.41%)
Feb 23, 2005 2.410 2.540 2.410 2.440 65,103 +0.02(+0.83%)
Feb 22, 2005 2.500 2.590 2.420 2.420 66,274 -0.10(-3.97%)
Feb 18, 2005 2.510 2.610 2.470 2.520 41,418 +0.00(+0.00%)
Feb 17, 2005 2.600 2.650 2.500 2.520 35,741 -0.03(-1.18%)
Feb 16, 2005 2.480 2.620 2.480 2.550 79,677 +0.05(+2.00%)
Feb 15, 2005 2.560 2.610 2.500 2.500 46,645 +0.02(+0.77%)
Feb 14, 2005 2.460 2.510 2.400 2.481 47,359 -0.04(-1.55%)
Feb 11, 2005 2.500 2.640 2.499 2.520 107,298 +0.07(+2.86%)
Feb 10, 2005 2.570 2.600 2.360 2.450 211,553 -0.16(-6.13%)
Feb 09, 2005 2.680 2.680 2.550 2.610 100,573 -0.04(-1.51%)
Feb 08, 2005 2.600 2.669 2.590 2.650 46,481 +0.04(+1.53%)
Feb 07, 2005 2.600 2.690 2.560 2.610 182,333 +0.05(+1.95%)
Feb 04, 2005 2.700 2.780 2.500 2.560 730,455 -0.61(-19.24%)
Feb 03, 2005 2.970 3.210 2.920 3.170 240,947 +0.19(+6.38%)
Feb 02, 2005 3.150 3.150 2.970 2.980 115,495 -0.12(-3.87%)
Feb 01, 2005 3.020 3.230 3.000 3.100 332,968 +0.08(+2.65%)
Jan 31, 2005 3.020 3.050 2.970 3.020 208,147 +0.03(+1.00%)
Jan 28, 2005 2.950 3.000 2.950 2.990 93,341 +0.03(+1.01%)
Jan 27, 2005 2.850 2.960 2.850 2.960 53,672 +0.04(+1.37%)
Jan 26, 2005 2.820 2.930 2.770 2.920 90,987 +0.07(+2.46%)
Jan 25, 2005 2.830 2.920 2.830 2.850 57,272 +0.00(+0.00%)
Jan 24, 2005 2.840 2.920 2.790 2.850 101,963 -0.04(-1.38%)
Jan 21, 2005 2.810 2.940 2.810 2.890 83,197 -0.03(-1.03%)
Jan 20, 2005 2.940 2.960 2.790 2.920 105,146 +0.02(+0.69%)
Jan 19, 2005 2.900 2.990 2.780 2.900 82,165 -0.06(-2.03%)
Jan 18, 2005 2.990 2.990 2.900 2.960 27,369 -0.03(-1.00%)
Jan 14, 2005 2.970 2.990 2.930 2.990 40,705 +0.03(+1.01%)
Jan 13, 2005 2.980 3.000 2.900 2.960 93,836 +0.01(+0.34%)
Jan 12, 2005 2.910 2.981 2.820 2.950 96,567 +0.03(+1.03%)
Jan 11, 2005 2.950 2.960 2.850 2.920 64,394 -0.07(-2.34%)
Jan 10, 2005 2.900 3.010 2.870 2.990 99,572 -0.01(-0.33%)
Jan 07, 2005 3.020 3.050 2.870 3.000 105,692 +0.00(+0.00%)
Jan 06, 2005 2.940 3.010 2.890 3.000 93,599 +0.06(+2.04%)
Jan 05, 2005 2.900 2.980 2.820 2.940 167,230 -0.03(-1.01%)
Jan 04, 2005 2.990 3.000 2.770 2.970 262,739 -0.03(-1.00%)
Jan 03, 2005 3.010 3.140 2.920 3.000 208,003 -0.15(-4.76%)
Dec 31, 2004 2.970 3.150 2.970 3.150 249,000 +0.14(+4.65%)
Dec 30, 2004 2.890 3.050 2.890 3.010 273,200 +0.10(+3.44%)
Dec 29, 2004 3.040 3.050 2.873 2.910 159,100 -0.08(-2.68%)
Dec 28, 2004 2.890 2.990 2.800 2.990 291,100 +0.07(+2.40%)
Dec 27, 2004 3.050 3.050 2.880 2.920 106,900 -0.08(-2.67%)
Dec 23, 2004 3.070 3.090 2.930 3.000 162,500 +0.01(+0.37%)
Dec 22, 2004 2.920 3.000 2.860 2.989 87,400 +0.07(+2.36%)
Dec 21, 2004 2.960 3.030 2.830 2.920 200,900 -0.08(-2.67%)
Dec 20, 2004 3.110 3.220 3.000 3.000 361,100 -0.08(-2.60%)
Dec 17, 2004 2.940 3.080 2.940 3.080 217,700 +0.11(+3.70%)
Dec 16, 2004 3.000 3.070 2.950 2.970 81,400 -0.06(-1.98%)
Dec 15, 2004 3.010 3.100 2.930 3.030 228,600 -0.01(-0.33%)
Dec 14, 2004 3.000 3.150 2.900 3.040 626,800 +0.26(+9.35%)
Dec 13, 2004 2.900 2.900 2.770 2.780 145,400 -0.02(-0.71%)
Dec 10, 2004 2.730 2.830 2.710 2.800 88,400 +0.05(+1.86%)
Dec 09, 2004 2.660 2.859 2.660 2.749 168,600 -0.05(-1.82%)
Dec 08, 2004 2.620 2.950 2.620 2.800 368,900 +0.16(+6.06%)
Dec 07, 2004 2.600 2.820 2.580 2.640 302,700 -0.05(-1.86%)
Dec 06, 2004 2.800 3.040 2.600 2.690 309,600 -0.11(-3.93%)
Dec 03, 2004 3.180 3.180 2.750 2.800 407,100 -0.20(-6.67%)
Dec 02, 2004 2.810 3.080 2.810 3.000 502,500 +0.22(+7.91%)
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.