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

Liveperson Inc (NQ: LPSN )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM 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, 2010 8.630 8.630 8.280 8.400 300,291 -0.18(-2.10%)
Sep 29, 2010 8.500 8.620 8.190 8.580 435,218 +0.25(+3.00%)
Sep 28, 2010 8.180 8.340 7.951 8.330 340,479 +0.22(+2.71%)
Sep 27, 2010 8.690 8.750 8.070 8.110 736,148 -0.66(-7.53%)
Sep 24, 2010 8.400 8.890 8.400 8.770 927,991 +0.44(+5.28%)
Sep 23, 2010 7.740 8.330 7.660 8.330 711,740 +0.51(+6.52%)
Sep 22, 2010 7.780 7.860 7.700 7.820 334,039 -0.05(-0.64%)
Sep 21, 2010 7.340 7.890 7.140 7.870 551,600 +0.51(+6.93%)
Sep 20, 2010 7.000 7.370 7.000 7.360 394,151 +0.42(+6.05%)
Sep 17, 2010 7.170 7.210 6.920 6.940 369,816 -0.01(-0.14%)
Sep 15, 2010 6.860 7.010 6.820 6.950 538,488 +0.04(+0.58%)
Sep 14, 2010 7.030 7.130 6.900 6.910 554,905 -0.11(-1.57%)
Sep 13, 2010 7.220 7.280 6.980 7.020 526,826 -0.05(-0.71%)
Sep 10, 2010 7.400 7.480 7.060 7.070 395,813 -0.30(-4.07%)
Sep 09, 2010 7.590 7.590 7.270 7.370 137,148 -0.09(-1.21%)
Sep 08, 2010 7.400 7.490 7.360 7.460 182,987 +0.12(+1.63%)
Sep 07, 2010 7.540 7.540 7.240 7.340 186,186 -0.27(-3.55%)
Sep 03, 2010 7.600 7.690 7.450 7.610 310,327 -0.03(-0.39%)
Sep 02, 2010 7.410 7.680 7.330 7.640 163,436 +0.19(+2.55%)
Sep 01, 2010 7.250 7.500 7.182 7.450 214,477 +0.30(+4.20%)
Aug 31, 2010 6.970 7.180 6.880 7.150 167,874 +0.14(+2.00%)
Aug 30, 2010 7.320 7.450 7.010 7.010 234,578 -0.38(-5.14%)
Aug 27, 2010 7.020 7.400 6.900 7.390 449,070 +0.48(+6.95%)
Aug 26, 2010 6.980 7.100 6.890 6.910 149,353 -0.06(-0.86%)
Aug 25, 2010 6.910 7.010 6.830 6.970 446,678 +0.06(+0.87%)
Aug 24, 2010 6.890 7.077 6.860 6.910 229,400 -0.07(-1.00%)
Aug 23, 2010 7.090 7.090 6.920 6.980 129,475 -0.04(-0.57%)
Aug 20, 2010 6.950 7.100 6.940 7.020 209,121 +0.02(+0.29%)
Aug 19, 2010 7.050 7.110 6.750 7.000 244,971 -0.06(-0.85%)
Aug 18, 2010 7.050 7.190 6.980 7.060 173,460 +0.02(+0.28%)
Aug 17, 2010 7.070 7.160 6.875 7.040 264,082 +0.06(+0.86%)
Aug 16, 2010 6.890 7.070 6.800 6.980 181,915 +0.03(+0.43%)
Aug 13, 2010 6.550 7.020 6.550 6.950 384,040 +0.35(+5.30%)
Aug 12, 2010 6.340 6.610 6.220 6.600 354,310 +0.11(+1.69%)
Aug 11, 2010 6.700 6.710 6.480 6.490 266,704 -0.38(-5.53%)
Aug 10, 2010 6.980 7.060 6.810 6.870 245,725 -0.19(-2.69%)
Aug 09, 2010 7.020 7.120 6.990 7.060 343,390 +0.06(+0.86%)
Aug 06, 2010 6.840 7.130 6.590 7.000 666,324 +0.04(+0.57%)
Aug 05, 2010 7.210 7.210 6.960 6.960 290,544 -0.29(-4.00%)
Aug 04, 2010 7.160 7.340 7.080 7.250 170,351 +0.11(+1.54%)
Aug 03, 2010 6.790 7.250 6.760 7.140 196,921 +0.10(+1.42%)
Aug 02, 2010 7.190 7.270 7.020 7.040 232,586 +0.00(+0.00%)
Jul 30, 2010 6.950 7.210 6.920 7.040 174,736 -0.07(-0.98%)
Jul 29, 2010 7.170 7.240 6.930 7.110 111,020 -0.02(-0.28%)
Jul 28, 2010 7.350 7.400 7.090 7.130 139,248 -0.21(-2.86%)
Jul 27, 2010 7.470 7.550 7.320 7.340 181,220 -0.05(-0.68%)
Jul 26, 2010 7.150 7.460 7.050 7.390 256,166 +0.15(+2.07%)
Jul 23, 2010 7.010 7.250 6.900 7.240 158,205 +0.17(+2.40%)
Jul 22, 2010 6.790 7.090 6.750 7.070 276,307 +0.41(+6.16%)
Jul 21, 2010 6.950 7.000 6.600 6.660 270,728 -0.26(-3.76%)
Jul 20, 2010 6.310 6.950 6.310 6.920 457,086 +0.51(+7.96%)
Jul 19, 2010 6.160 6.420 6.150 6.410 272,628 +0.31(+5.08%)
Jul 16, 2010 6.400 6.520 6.050 6.100 383,457 -0.38(-5.86%)
Jul 15, 2010 6.920 6.950 6.390 6.480 385,478 -0.45(-6.49%)
Jul 14, 2010 6.790 6.980 6.730 6.930 197,814 +0.14(+2.06%)
Jul 13, 2010 6.830 6.880 6.770 6.790 249,367 +0.07(+1.04%)
Jul 12, 2010 6.730 6.880 6.560 6.720 116,713 -0.06(-0.88%)
Jul 09, 2010 6.810 6.860 6.700 6.780 241,059 -0.02(-0.29%)
Jul 08, 2010 6.770 6.978 6.710 6.800 243,685 +0.10(+1.49%)
Jul 07, 2010 6.580 6.830 6.580 6.700 323,052 +0.17(+2.60%)
Jul 06, 2010 6.570 6.720 6.460 6.530 337,831 +0.08(+1.24%)
Jul 02, 2010 6.760 6.856 6.400 6.450 180,433 -0.27(-4.02%)
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.