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

Liveperson Inc (NQ: LPSN )

0.6327 +0.0671 (+11.86%)
Streaming Delayed Price Updated: 11:33 AM 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, 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%)
Jul 01, 2003 1.690 1.740 1.640 1.700 46,600 -0.05(-2.86%)
Jun 30, 2003 1.750 1.790 1.640 1.750 86,384 +0.00(+0.00%)
Jun 27, 2003 1.692 1.790 1.692 1.750 56,700 +0.05(+2.94%)
Jun 26, 2003 1.750 1.790 1.660 1.700 113,500 -0.04(-2.30%)
Jun 25, 2003 1.680 1.740 1.670 1.740 56,800 +0.07(+4.19%)
Jun 24, 2003 1.530 1.710 1.530 1.670 31,800 +0.10(+6.37%)
Jun 23, 2003 1.600 1.680 1.510 1.570 57,100 -0.13(-7.65%)
Jun 20, 2003 1.740 1.750 1.550 1.700 73,200 +0.05(+3.03%)
Jun 19, 2003 1.680 1.700 1.640 1.650 31,700 -0.02(-1.20%)
Jun 18, 2003 1.700 1.710 1.600 1.670 60,900 -0.08(-4.57%)
Jun 17, 2003 1.660 1.790 1.610 1.750 54,200 +0.07(+4.17%)
Jun 16, 2003 1.850 1.850 1.680 1.680 45,400 -0.11(-6.15%)
Jun 13, 2003 1.800 1.850 1.700 1.790 44,200 +0.04(+2.29%)
Jun 12, 2003 1.740 1.850 1.520 1.750 246,300 +0.08(+4.79%)
Jun 11, 2003 1.420 1.700 1.420 1.670 168,200 +0.13(+8.44%)
Jun 10, 2003 1.450 1.600 1.360 1.540 123,200 +0.00(+0.00%)
Jun 09, 2003 1.700 1.720 1.460 1.540 164,419 -0.16(-9.41%)
Jun 06, 2003 1.770 1.850 1.600 1.700 1,144,900 -0.08(-4.49%)
Jun 05, 2003 1.800 1.850 1.750 1.780 179,200 -0.02(-1.11%)
Jun 04, 2003 1.800 1.930 1.780 1.800 97,800 +0.00(+0.00%)
Jun 03, 2003 1.820 1.820 1.570 1.800 188,400 -0.01(-0.55%)
Jun 02, 2003 1.770 1.890 1.610 1.810 305,400 -0.05(-2.69%)
May 30, 2003 1.950 1.990 1.780 1.860 397,600 +0.00(+0.00%)
May 29, 2003 1.840 1.950 1.790 1.860 530,400 +0.05(+2.76%)
May 28, 2003 1.850 1.950 1.750 1.810 2,527,800 +0.06(+3.43%)
May 27, 2003 1.650 1.850 1.630 1.750 754,900 +0.10(+6.00%)
May 23, 2003 1.650 1.690 1.510 1.651 770,800 +0.00(+0.06%)
May 22, 2003 1.440 1.650 1.390 1.650 149,200 +0.25(+17.86%)
May 21, 2003 1.470 1.470 1.340 1.400 106,900 -0.05(-3.45%)
May 20, 2003 1.480 1.480 1.350 1.450 93,500 +0.01(+0.69%)
May 19, 2003 1.410 1.450 1.400 1.440 82,600 +0.04(+2.86%)
May 16, 2003 1.450 1.450 1.310 1.400 190,600 -0.05(-3.45%)
May 15, 2003 1.470 1.470 1.340 1.450 627,200 +0.05(+3.57%)
May 14, 2003 1.300 1.450 1.300 1.400 572,900 +0.03(+2.19%)
May 13, 2003 1.370 1.420 1.300 1.370 146,900 +0.07(+5.38%)
May 12, 2003 1.390 1.480 1.280 1.300 293,300 -0.05(-3.70%)
May 09, 2003 1.220 1.380 1.210 1.350 803,200 +0.10(+8.00%)
May 08, 2003 1.150 1.250 1.110 1.250 137,000 +0.14(+12.61%)
May 07, 2003 1.120 1.150 1.100 1.110 85,300 -0.02(-1.77%)
May 06, 2003 1.070 1.130 1.040 1.130 188,600 +0.08(+7.62%)
May 05, 2003 1.040 1.070 1.000 1.050 300,900 +0.01(+0.96%)
May 02, 2003 0.9800 1.040 0.9000 1.040 256,300 +0.12(+13.04%)
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.