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

Liveperson Inc (NQ: LPSN )

0.4951 +0.0351 (+7.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2010 6.990 7.300 6.850 6.860 164,123 -0.11(-1.58%)
Jun 29, 2010 7.230 7.320 6.920 6.970 278,591 -0.39(-5.30%)
Jun 25, 2010 7.020 7.400 6.980 7.360 605,809 +0.36(+5.14%)
Jun 24, 2010 6.950 7.160 6.860 7.000 211,679 +0.01(+0.14%)
Jun 23, 2010 7.150 7.270 6.980 6.990 182,106 -0.16(-2.24%)
Jun 22, 2010 7.280 7.389 7.141 7.150 175,794 -0.08(-1.11%)
Jun 21, 2010 7.700 7.740 7.140 7.230 201,718 -0.32(-4.24%)
Jun 18, 2010 7.120 7.553 6.960 7.550 516,326 +0.53(+7.55%)
Jun 17, 2010 7.080 7.260 6.900 7.020 239,374 +0.03(+0.43%)
Jun 16, 2010 6.860 7.060 6.811 6.990 228,168 +0.02(+0.29%)
Jun 15, 2010 7.100 7.130 6.890 6.970 392,800 -0.09(-1.27%)
Jun 14, 2010 7.340 7.340 7.000 7.060 162,538 -0.16(-2.22%)
Jun 11, 2010 7.220 7.360 7.130 7.220 243,380 -0.16(-2.10%)
Jun 10, 2010 7.110 7.380 7.050 7.375 370,569 +0.37(+5.21%)
Jun 09, 2010 6.790 7.110 6.780 7.010 523,024 +0.30(+4.47%)
Jun 08, 2010 6.760 7.120 6.570 6.710 408,175 -0.04(-0.59%)
Jun 07, 2010 6.720 6.880 6.600 6.750 498,145 +0.18(+2.74%)
Jun 04, 2010 6.590 6.710 6.530 6.570 412,371 -0.23(-3.38%)
Jun 03, 2010 6.530 6.920 6.530 6.800 483,937 +0.28(+4.29%)
Jun 02, 2010 6.060 6.530 6.030 6.520 431,908 +0.47(+7.77%)
Jun 01, 2010 6.420 6.460 6.040 6.050 333,358 -0.41(-6.35%)
May 28, 2010 6.650 6.750 6.370 6.460 734,552 -0.19(-2.86%)
May 27, 2010 6.400 6.650 6.380 6.650 329,697 +0.37(+5.89%)
May 26, 2010 6.060 6.350 6.060 6.280 382,988 +0.29(+4.84%)
May 25, 2010 5.950 6.020 5.790 5.990 323,325 -0.10(-1.64%)
May 24, 2010 6.210 6.350 6.090 6.090 252,783 -0.11(-1.77%)
May 21, 2010 5.980 6.310 5.860 6.200 439,489 +0.13(+2.14%)
May 20, 2010 6.110 6.390 6.040 6.070 816,468 -0.43(-6.62%)
May 19, 2010 6.560 6.740 6.350 6.500 464,385 -0.12(-1.78%)
May 18, 2010 6.920 7.150 6.570 6.617 265,483 -0.19(-2.83%)
May 17, 2010 6.940 7.020 6.630 6.810 263,777 -0.08(-1.16%)
May 14, 2010 7.170 7.180 6.800 6.890 232,191 -0.31(-4.31%)
May 13, 2010 7.160 7.320 7.150 7.200 342,654 +0.04(+0.56%)
May 12, 2010 7.140 7.200 6.830 7.160 344,007 +0.02(+0.28%)
May 11, 2010 7.110 7.350 6.770 7.140 356,084 +0.01(+0.14%)
May 10, 2010 7.300 7.699 7.020 7.130 631,970 -0.10(-1.38%)
May 07, 2010 6.920 7.250 6.460 7.230 898,220 +0.72(+11.06%)
May 06, 2010 8.020 8.040 5.960 6.510 2,236,789 -1.64(-20.12%)
May 05, 2010 8.080 8.380 8.010 8.150 420,138 -0.13(-1.57%)
May 04, 2010 8.510 8.510 8.040 8.280 571,225 -0.38(-4.39%)
May 03, 2010 8.340 8.680 8.270 8.660 229,183 +0.40(+4.84%)
Apr 30, 2010 8.820 8.824 8.260 8.260 238,562 -0.61(-6.88%)
Apr 29, 2010 8.510 8.900 8.460 8.870 208,097 +0.46(+5.47%)
Apr 28, 2010 8.680 8.680 8.390 8.410 101,111 -0.20(-2.32%)
Apr 27, 2010 8.900 8.920 8.470 8.610 240,575 -0.30(-3.37%)
Apr 26, 2010 8.980 8.990 8.900 8.910 137,996 -0.03(-0.34%)
Apr 23, 2010 8.930 8.990 8.760 8.940 197,362 +0.05(+0.56%)
Apr 22, 2010 8.520 8.890 8.370 8.890 178,197 +0.31(+3.61%)
Apr 21, 2010 8.720 8.850 8.530 8.580 164,454 -0.11(-1.27%)
Apr 20, 2010 8.520 8.810 8.420 8.690 223,135 +0.24(+2.84%)
Apr 19, 2010 8.560 8.740 8.350 8.450 258,090 -0.10(-1.17%)
Apr 16, 2010 8.930 8.930 8.511 8.550 350,010 -0.36(-4.04%)
Apr 15, 2010 8.780 8.960 8.741 8.910 245,019 +0.17(+1.95%)
Apr 14, 2010 8.780 8.780 8.660 8.740 180,636 +0.07(+0.81%)
Apr 13, 2010 8.750 8.750 8.620 8.670 180,703 -0.14(-1.59%)
Apr 12, 2010 8.720 8.860 8.500 8.810 408,178 +0.17(+1.97%)
Apr 09, 2010 8.260 8.690 8.250 8.640 412,461 +0.42(+5.11%)
Apr 08, 2010 8.260 8.260 7.970 8.220 197,388 -0.04(-0.48%)
Apr 07, 2010 8.250 8.290 8.210 8.260 297,162 +0.05(+0.61%)
Apr 06, 2010 7.820 8.390 7.800 8.210 370,350 +0.38(+4.85%)
Apr 05, 2010 7.740 7.930 7.650 7.830 275,849 +0.14(+1.82%)
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.