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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Jul 01, 2010 6.860 6.970 6.660 6.720 255,970 -0.14(-2.04%)
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%)
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.