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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0097 (+1.71%)
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, 2014 11.55 12.43 11.52 11.78 4,050,307 +1.62(+15.94%)
Jul 30, 2014 9.770 10.22 9.770 10.16 627,889 +0.49(+5.07%)
Jul 29, 2014 9.700 9.770 9.640 9.670 177,802 -0.02(-0.21%)
Jul 28, 2014 9.740 9.830 9.520 9.690 270,540 -0.06(-0.62%)
Jul 25, 2014 9.740 9.870 9.640 9.750 244,819 -0.06(-0.61%)
Jul 24, 2014 10.08 10.11 9.790 9.810 250,365 -0.24(-2.39%)
Jul 23, 2014 10.16 10.17 9.970 10.05 355,250 -0.11(-1.08%)
Jul 22, 2014 10.06 10.19 9.980 10.16 272,804 +0.12(+1.20%)
Jul 21, 2014 9.830 10.22 9.830 10.04 381,649 +0.13(+1.31%)
Jul 18, 2014 9.650 10.00 9.650 9.910 323,734 +0.24(+2.48%)
Jul 17, 2014 9.610 9.700 9.540 9.670 364,577 +0.20(+2.11%)
Jul 16, 2014 9.660 9.710 9.410 9.470 331,436 -0.13(-1.35%)
Jul 15, 2014 9.770 9.830 9.480 9.600 271,563 -0.22(-2.24%)
Jul 14, 2014 10.14 10.25 9.790 9.820 203,233 -0.19(-1.90%)
Jul 11, 2014 9.830 10.04 9.810 10.01 266,439 +0.15(+1.52%)
Jul 10, 2014 9.800 9.940 9.700 9.860 350,944 -0.15(-1.50%)
Jul 09, 2014 9.840 10.07 9.780 10.01 386,244 +0.25(+2.56%)
Jul 08, 2014 10.02 10.09 9.740 9.760 354,667 -0.35(-3.46%)
Jul 07, 2014 10.38 10.38 10.09 10.11 246,479 -0.38(-3.62%)
Jul 03, 2014 10.55 10.49 10.49 10.49 191,900 -0.06(-0.57%)
Jul 02, 2014 10.50 10.69 10.42 10.55 504,442 +0.05(+0.48%)
Jul 01, 2014 10.19 10.56 10.17 10.50 336,044 +0.35(+3.45%)
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%)
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.