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

Liveperson Inc (NQ: LPSN )

0.5577 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2006 4.740 4.930 4.740 4.850 358,180 +0.11(+2.32%)
Jun 29, 2006 4.890 5.010 4.560 4.740 435,500 -0.16(-3.27%)
Jun 28, 2006 4.930 5.000 4.870 4.900 325,101 -0.02(-0.41%)
Jun 27, 2006 5.060 5.100 4.900 4.920 404,430 -0.09(-1.80%)
Jun 26, 2006 5.410 5.670 5.000 5.010 349,300 -0.42(-7.73%)
Jun 23, 2006 5.250 5.660 5.140 5.430 386,250 +0.22(+4.22%)
Jun 22, 2006 5.090 5.250 4.980 5.210 135,095 +0.08(+1.56%)
Jun 21, 2006 4.900 5.190 4.840 5.130 134,630 +0.23(+4.69%)
Jun 20, 2006 4.840 5.030 4.840 4.900 87,818 +0.05(+1.03%)
Jun 19, 2006 5.150 5.300 4.850 4.850 196,104 -0.32(-6.19%)
Jun 16, 2006 5.059 5.400 4.890 5.170 437,399 +0.15(+2.99%)
Jun 15, 2006 4.700 5.050 4.470 5.020 281,166 +0.43(+9.37%)
Jun 14, 2006 4.330 4.800 4.050 4.590 355,133 +0.27(+6.25%)
Jun 13, 2006 4.690 4.850 4.250 4.320 417,507 -0.38(-8.09%)
Jun 12, 2006 4.920 4.920 4.700 4.700 211,998 -0.19(-3.89%)
Jun 09, 2006 4.830 5.060 4.710 4.890 408,209 +0.04(+0.82%)
Jun 08, 2006 4.950 5.010 4.850 4.850 272,752 -0.13(-2.61%)
Jun 07, 2006 5.050 5.060 4.900 4.980 309,490 -0.08(-1.58%)
Jun 06, 2006 5.020 5.120 5.000 5.060 169,945 +0.03(+0.60%)
Jun 05, 2006 5.000 5.100 4.980 5.030 375,134 +0.00(+0.00%)
Jun 02, 2006 5.020 5.100 4.930 5.030 580,506 +0.15(+3.07%)
Jun 01, 2006 4.730 4.900 4.730 4.880 410,830 +0.15(+3.17%)
May 31, 2006 4.840 4.890 4.600 4.730 324,595 -0.07(-1.46%)
May 30, 2006 5.260 5.270 4.740 4.800 587,743 -0.47(-8.92%)
May 26, 2006 5.280 5.320 5.260 5.270 66,278 -0.02(-0.38%)
May 25, 2006 5.400 5.400 5.240 5.290 94,634 -0.10(-1.86%)
May 24, 2006 5.380 5.490 5.360 5.390 119,891 -0.02(-0.37%)
May 23, 2006 5.320 5.450 5.320 5.410 274,708 +0.08(+1.50%)
May 22, 2006 5.420 5.420 5.230 5.330 295,003 -0.08(-1.48%)
May 19, 2006 5.540 5.680 5.400 5.410 156,403 -0.15(-2.70%)
May 18, 2006 5.770 5.800 5.530 5.560 366,717 +0.11(+2.02%)
May 17, 2006 5.520 5.520 5.280 5.450 227,552 -0.07(-1.27%)
May 16, 2006 5.550 5.660 5.450 5.520 245,994 -0.06(-1.08%)
May 15, 2006 5.600 5.680 5.480 5.580 220,567 -0.06(-1.06%)
May 12, 2006 5.390 5.700 5.270 5.640 311,020 +0.18(+3.30%)
May 11, 2006 5.800 5.800 5.400 5.460 463,474 -0.34(-5.86%)
May 10, 2006 5.890 5.930 5.740 5.800 372,947 -0.13(-2.19%)
May 09, 2006 5.990 6.050 5.840 5.930 297,980 +0.09(+1.54%)
May 08, 2006 5.750 5.860 5.700 5.840 424,607 +0.06(+1.04%)
May 05, 2006 6.040 6.080 5.670 5.780 1,619,823 -0.82(-12.42%)
May 04, 2006 6.730 6.870 6.560 6.600 280,469 -0.20(-2.94%)
May 03, 2006 6.880 6.920 6.710 6.800 306,460 +0.00(+0.00%)
May 02, 2006 6.850 7.000 6.450 6.800 269,982 +0.05(+0.74%)
May 01, 2006 6.920 6.920 6.620 6.750 275,034 -0.12(-1.75%)
Apr 28, 2006 6.610 7.000 6.580 6.870 224,900 +0.25(+3.78%)
Apr 27, 2006 6.950 6.950 6.160 6.620 503,134 -0.33(-4.75%)
Apr 26, 2006 6.940 7.260 6.930 6.950 274,563 -0.02(-0.29%)
Apr 25, 2006 7.140 7.150 6.880 6.970 360,428 -0.18(-2.52%)
Apr 24, 2006 7.500 7.660 7.060 7.150 251,413 -0.25(-3.38%)
Apr 21, 2006 7.620 7.620 7.370 7.400 331,321 -0.17(-2.25%)
Apr 20, 2006 7.370 7.620 7.230 7.570 307,574 +0.16(+2.16%)
Apr 19, 2006 7.700 7.750 7.270 7.410 464,582 -0.29(-3.77%)
Apr 18, 2006 7.690 7.840 7.670 7.700 241,163 +0.14(+1.85%)
Apr 17, 2006 7.750 7.790 7.500 7.560 530,111 +0.08(+1.07%)
Apr 13, 2006 7.110 7.520 7.100 7.480 265,115 +0.19(+2.61%)
Apr 12, 2006 7.050 7.340 6.867 7.290 280,359 +0.24(+3.40%)
Apr 11, 2006 7.330 7.410 6.970 7.050 300,365 -0.24(-3.29%)
Apr 10, 2006 6.870 7.500 6.680 7.290 532,927 +0.42(+6.11%)
Apr 07, 2006 6.980 7.110 6.800 6.870 260,109 -0.06(-0.87%)
Apr 06, 2006 7.340 7.420 6.720 6.930 635,032 -0.41(-5.59%)
Apr 05, 2006 7.280 7.450 7.250 7.340 699,446 -0.22(-2.91%)
Apr 04, 2006 7.340 7.580 7.180 7.560 1,071,471 +0.36(+5.00%)
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.