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

Liveperson Inc (NQ: LPSN )

0.5076 +0.0067 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Sep 30, 2003 3.730 4.170 3.650 4.050 703,493 +0.30(+8.00%)
Sep 29, 2003 3.580 3.750 3.550 3.750 678,680 +0.15(+4.17%)
Sep 26, 2003 3.510 3.600 3.390 3.600 961,876 +0.00(+0.00%)
Sep 25, 2003 3.600 3.640 3.350 3.600 153,987 +0.07(+1.98%)
Sep 24, 2003 3.430 3.480 3.360 3.530 176,275 +0.16(+4.75%)
Sep 23, 2003 3.400 3.451 3.350 3.370 152,419 -0.06(-1.75%)
Sep 22, 2003 3.380 3.500 3.320 3.430 340,448 -0.05(-1.44%)
Sep 19, 2003 3.650 3.650 3.250 3.480 422,811 -0.12(-3.33%)
Sep 18, 2003 3.630 3.670 3.550 3.600 289,884 +0.08(+2.27%)
Sep 17, 2003 3.650 3.660 3.510 3.520 155,071 -0.12(-3.30%)
Sep 16, 2003 3.700 3.750 3.532 3.640 442,059 +0.04(+1.11%)
Sep 15, 2003 3.800 3.830 3.510 3.600 343,900 -0.20(-5.26%)
Sep 12, 2003 3.750 3.940 3.630 3.800 380,200 +0.02(+0.53%)
Sep 11, 2003 3.480 3.790 3.480 3.780 118,400 +0.23(+6.48%)
Sep 10, 2003 3.700 3.750 3.400 3.550 305,900 -0.11(-3.01%)
Sep 09, 2003 3.750 3.761 3.600 3.660 475,400 -0.09(-2.40%)
Sep 08, 2003 3.720 3.800 3.670 3.750 715,600 +0.08(+2.18%)
Sep 05, 2003 3.480 3.850 3.350 3.670 1,101,700 +0.19(+5.46%)
Sep 04, 2003 3.200 3.540 3.100 3.480 875,800 +0.28(+8.75%)
Sep 03, 2003 3.250 3.250 3.010 3.200 532,900 +0.06(+1.91%)
Sep 02, 2003 3.240 3.270 3.130 3.140 214,400 -0.15(-4.56%)
Aug 29, 2003 3.000 3.290 2.950 3.290 281,800 +0.24(+7.87%)
Aug 28, 2003 3.040 3.060 2.900 3.050 208,500 +0.00(+0.00%)
Aug 27, 2003 3.050 3.050 2.950 3.050 216,400 +0.07(+2.35%)
Aug 26, 2003 3.050 3.100 2.880 2.980 133,900 -0.04(-1.32%)
Aug 25, 2003 2.950 3.020 2.750 3.020 169,500 +0.02(+0.67%)
Aug 22, 2003 3.100 3.110 3.000 3.000 201,800 -0.10(-3.23%)
Aug 21, 2003 3.110 3.200 3.020 3.100 180,300 -0.10(-3.13%)
Aug 20, 2003 3.200 3.320 3.090 3.200 341,400 -0.11(-3.32%)
Aug 19, 2003 2.980 3.420 2.850 3.310 441,700 +0.36(+12.20%)
Aug 18, 2003 2.950 2.990 2.820 2.950 125,000 +0.00(+0.00%)
Aug 15, 2003 3.000 3.006 2.740 2.950 93,500 +0.03(+1.03%)
Aug 14, 2003 2.840 3.000 2.710 2.920 160,500 +0.10(+3.55%)
Aug 13, 2003 2.800 2.820 2.690 2.820 115,900 +0.07(+2.55%)
Aug 12, 2003 2.650 2.790 2.650 2.750 165,400 -0.01(-0.36%)
Aug 11, 2003 2.900 2.900 2.660 2.760 173,700 -0.14(-4.83%)
Aug 08, 2003 2.850 2.930 2.750 2.900 200,100 +0.05(+1.75%)
Aug 07, 2003 2.800 2.970 2.650 2.850 217,300 -0.03(-1.14%)
Aug 06, 2003 3.050 3.050 2.750 2.883 98,100 -0.03(-0.93%)
Aug 05, 2003 2.950 3.250 2.840 2.910 370,400 -0.07(-2.35%)
Aug 04, 2003 2.870 3.000 2.810 2.980 331,600 +0.07(+2.41%)
Aug 01, 2003 2.860 2.960 2.700 2.910 146,000 +0.16(+5.82%)
Jul 31, 2003 2.810 2.990 2.670 2.750 292,200 -0.14(-4.84%)
Jul 30, 2003 2.930 2.940 2.710 2.890 263,800 -0.05(-1.70%)
Jul 29, 2003 2.840 3.000 2.470 2.940 673,600 +0.35(+13.51%)
Jul 28, 2003 2.780 2.860 2.520 2.590 1,620,400 -0.11(-4.04%)
Jul 25, 2003 2.470 2.840 2.340 2.699 1,120,400 +0.10(+3.81%)
Jul 24, 2003 2.200 2.690 2.100 2.600 1,840,100 +0.46(+21.50%)
Jul 23, 2003 2.080 2.230 2.030 2.140 689,500 +0.11(+5.42%)
Jul 22, 2003 1.940 2.040 1.880 2.030 79,300 +0.15(+7.98%)
Jul 21, 2003 2.060 2.060 1.840 1.880 91,500 -0.02(-1.05%)
Jul 18, 2003 1.950 2.050 1.850 1.900 237,100 +0.05(+2.70%)
Jul 17, 2003 2.200 2.270 1.850 1.850 314,400 -0.32(-14.75%)
Jul 16, 2003 1.990 2.190 1.950 2.170 1,745,500 +0.23(+11.86%)
Jul 15, 2003 1.910 2.000 1.880 1.940 154,300 +0.06(+3.47%)
Jul 14, 2003 1.950 1.960 1.870 1.875 326,900 -0.02(-1.32%)
Jul 11, 2003 1.930 1.970 1.800 1.900 134,408 -0.05(-2.56%)
Jul 10, 2003 2.000 2.000 1.830 1.950 223,800 -0.04(-2.01%)
Jul 09, 2003 2.120 2.120 1.850 1.990 405,700 -0.09(-4.33%)
Jul 08, 2003 2.080 2.300 2.020 2.080 2,217,400 +0.03(+1.46%)
Jul 07, 2003 1.850 2.090 1.800 2.050 1,263,700 +0.20(+10.81%)
Jul 03, 2003 1.725 1.850 1.710 1.850 136,300 +0.10(+5.71%)
Jul 02, 2003 1.700 1.770 1.650 1.750 65,300 +0.05(+2.94%)
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.