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

Liveperson Inc (NQ: LPSN )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 28, 2004 3.550 3.550 3.240 3.280 87,200 -0.21(-6.02%)
May 27, 2004 3.350 3.590 3.350 3.490 161,100 +0.24(+7.38%)
May 26, 2004 3.460 3.500 3.240 3.250 85,600 -0.16(-4.69%)
May 25, 2004 3.240 3.450 3.150 3.410 149,900 +0.07(+2.13%)
May 24, 2004 3.180 3.350 3.180 3.339 82,500 +0.15(+4.64%)
May 21, 2004 3.070 3.250 3.070 3.191 66,200 +0.14(+4.62%)
May 20, 2004 3.170 3.230 3.010 3.050 72,600 -0.06(-1.93%)
May 19, 2004 3.100 3.230 3.050 3.110 192,100 +0.06(+1.97%)
May 18, 2004 3.170 3.170 3.030 3.050 166,200 +0.00(+0.00%)
May 17, 2004 3.050 3.140 3.000 3.050 272,400 -0.09(-2.87%)
May 14, 2004 3.322 3.340 3.080 3.140 392,900 -0.21(-6.27%)
May 13, 2004 3.340 3.440 3.230 3.350 162,400 +0.13(+4.04%)
May 12, 2004 3.200 3.350 2.980 3.220 875,400 -0.12(-3.59%)
May 11, 2004 3.700 3.750 3.180 3.340 506,000 -0.18(-5.11%)
May 10, 2004 3.900 4.060 3.520 3.520 282,900 -0.43(-10.89%)
May 07, 2004 4.000 4.170 3.900 3.950 79,800 -0.04(-1.00%)
May 06, 2004 4.110 4.190 3.900 3.990 67,200 -0.10(-2.44%)
May 05, 2004 3.880 4.250 3.880 4.090 106,400 +0.10(+2.51%)
May 04, 2004 3.940 4.080 3.810 3.990 155,500 +0.09(+2.31%)
May 03, 2004 4.550 4.550 3.860 3.900 433,000 -0.68(-14.85%)
Apr 30, 2004 4.880 4.960 4.140 4.580 715,800 -0.39(-7.85%)
Apr 29, 2004 5.050 5.070 4.820 4.970 208,700 -0.10(-1.97%)
Apr 28, 2004 4.900 5.250 4.900 5.070 601,300 +0.14(+2.88%)
Apr 27, 2004 4.940 5.034 4.800 4.928 163,900 -0.07(-1.44%)
Apr 26, 2004 5.200 5.330 4.760 5.000 165,300 -0.31(-5.84%)
Apr 23, 2004 5.140 5.550 5.110 5.310 228,200 +0.23(+4.53%)
Apr 22, 2004 4.820 5.240 4.820 5.080 158,900 +0.19(+3.89%)
Apr 21, 2004 5.150 5.150 4.660 4.890 183,200 -0.24(-4.68%)
Apr 20, 2004 5.080 5.250 5.050 5.130 171,900 +0.07(+1.38%)
Apr 19, 2004 5.080 5.140 4.990 5.060 180,000 -0.12(-2.32%)
Apr 16, 2004 5.380 5.400 5.148 5.180 124,500 -0.20(-3.72%)
Apr 15, 2004 5.250 5.440 5.150 5.380 196,100 +0.08(+1.51%)
Apr 14, 2004 5.500 5.500 5.170 5.300 223,400 -0.25(-4.47%)
Apr 13, 2004 5.920 5.950 5.510 5.548 134,400 -0.22(-3.85%)
Apr 12, 2004 5.710 5.900 5.360 5.770 200,500 +0.14(+2.49%)
Apr 08, 2004 5.600 5.890 5.510 5.630 292,800 +0.04(+0.72%)
Apr 07, 2004 6.030 6.230 5.560 5.590 317,800 -0.52(-8.51%)
Apr 06, 2004 5.975 6.140 5.870 6.110 471,300 +0.14(+2.35%)
Apr 05, 2004 5.845 5.970 5.740 5.970 298,600 +0.12(+2.05%)
Apr 02, 2004 5.520 5.950 5.350 5.850 690,400 +0.36(+6.56%)
Apr 01, 2004 5.110 5.500 5.110 5.490 412,600 +0.19(+3.58%)
Mar 31, 2004 5.650 5.690 5.210 5.300 255,100 -0.17(-3.11%)
Mar 30, 2004 5.240 5.750 5.100 5.470 839,900 +0.32(+6.21%)
Mar 29, 2004 5.140 5.230 4.900 5.150 535,400 +0.13(+2.53%)
Mar 26, 2004 4.840 5.510 4.620 5.023 1,635,700 +0.20(+4.21%)
Mar 25, 2004 5.370 5.370 4.740 4.820 1,471,500 -0.62(-11.40%)
Mar 24, 2004 4.200 5.440 4.150 5.440 2,846,500 +1.59(+41.30%)
Mar 22, 2004 4.175 4.175 3.850 3.850 175,000 -0.43(-10.05%)
Mar 19, 2004 4.000 4.280 3.960 4.280 102,900 +0.27(+6.73%)
Mar 18, 2004 4.000 4.220 3.950 4.010 80,500 +0.00(+0.00%)
Mar 17, 2004 3.900 4.200 3.900 4.010 59,600 +0.11(+2.82%)
Mar 16, 2004 4.050 4.170 3.900 3.900 91,500 -0.10(-2.50%)
Mar 15, 2004 4.200 4.290 4.000 4.000 103,600 -0.23(-5.44%)
Mar 12, 2004 4.320 4.410 4.160 4.230 102,500 -0.07(-1.63%)
Mar 11, 2004 4.220 4.310 4.070 4.300 170,200 +0.00(+0.00%)
Mar 10, 2004 4.130 4.300 4.100 4.300 644,100 +0.19(+4.62%)
Mar 09, 2004 4.310 4.360 4.050 4.110 197,300 -0.19(-4.42%)
Mar 08, 2004 4.600 4.700 4.250 4.300 267,600 -0.28(-6.11%)
Mar 05, 2004 4.590 4.690 4.510 4.580 62,700 -0.04(-0.87%)
Mar 04, 2004 4.670 4.750 4.600 4.620 132,900 -0.03(-0.65%)
Mar 03, 2004 4.690 4.690 4.570 4.650 91,100 -0.05(-1.06%)
Mar 02, 2004 4.880 4.930 4.650 4.700 258,600 -0.15(-3.09%)
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.