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

Liveperson Inc (NQ: LPSN )

0.5076 +0.0067 (+1.34%)
Official Closing Price Updated: 4:15 PM 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 (%)
Dec 31, 2013 14.56 14.82 14.82 14.82 565,300 +0.24(+1.65%)
Dec 30, 2013 14.66 14.85 14.56 14.58 289,351 -0.11(-0.75%)
Dec 27, 2013 14.73 14.73 14.51 14.69 276,992 +0.02(+0.14%)
Dec 26, 2013 14.70 14.80 14.54 14.67 298,872 +0.07(+0.48%)
Dec 24, 2013 14.35 14.80 14.24 14.60 403,774 +0.42(+2.96%)
Dec 23, 2013 13.62 14.22 13.56 14.18 987,959 +1.11(+8.49%)
Dec 20, 2013 12.74 13.20 12.55 13.07 834,123 +0.39(+3.08%)
Dec 19, 2013 12.37 12.76 12.36 12.68 385,162 +0.26(+2.09%)
Dec 18, 2013 12.43 12.48 12.12 12.42 346,473 +0.09(+0.73%)
Dec 17, 2013 12.20 12.49 12.07 12.33 462,390 +0.16(+1.31%)
Dec 16, 2013 11.67 12.27 11.67 12.17 485,573 +0.50(+4.28%)
Dec 13, 2013 11.45 11.71 11.45 11.67 240,752 +0.26(+2.28%)
Dec 12, 2013 11.28 11.49 11.19 11.41 284,782 +0.02(+0.18%)
Dec 11, 2013 11.71 11.72 11.35 11.39 292,592 -0.34(-2.90%)
Dec 10, 2013 11.69 11.85 11.56 11.73 290,692 -0.02(-0.17%)
Dec 09, 2013 12.09 12.12 11.74 11.75 270,949 -0.26(-2.16%)
Dec 06, 2013 12.15 12.30 12.01 12.01 0 -0.07(-0.58%)
Dec 05, 2013 11.92 12.14 11.92 12.08 0 +0.14(+1.21%)
Dec 04, 2013 11.81 12.05 11.77 11.94 258,695 -0.01(-0.13%)
Dec 03, 2013 11.57 12.05 11.57 11.95 0 +0.20(+1.70%)
Dec 02, 2013 12.25 12.25 11.57 11.75 319,050 -0.54(-4.39%)
Nov 29, 2013 12.24 12.34 12.15 12.29 0 +0.11(+0.90%)
Nov 27, 2013 12.07 12.29 11.95 12.18 0 +0.15(+1.25%)
Nov 26, 2013 11.85 12.06 11.76 12.03 0 +0.23(+1.95%)
Nov 25, 2013 11.79 11.93 11.66 11.80 289,363 +0.02(+0.17%)
Nov 22, 2013 11.67 11.80 11.54 11.78 0 +0.13(+1.12%)
Nov 21, 2013 11.53 11.72 11.52 11.65 223,813 +0.18(+1.57%)
Nov 20, 2013 11.45 11.60 11.38 11.47 0 +0.04(+0.35%)
Nov 19, 2013 11.55 11.65 11.37 11.43 435,020 -0.16(-1.38%)
Nov 18, 2013 11.74 11.80 11.54 11.59 0 +0.05(+0.43%)
Nov 15, 2013 11.58 11.69 11.53 11.54 0 -0.05(-0.43%)
Nov 14, 2013 11.45 11.68 11.36 11.59 303,052 +0.09(+0.78%)
Nov 13, 2013 11.42 11.57 11.30 11.50 316,924 +0.03(+0.26%)
Nov 12, 2013 11.49 11.62 11.43 11.47 0 +0.03(+0.26%)
Nov 11, 2013 11.42 11.67 11.34 11.44 436,961 +0.13(+1.15%)
Nov 08, 2013 11.13 11.47 10.75 11.31 0 +0.14(+1.25%)
Nov 07, 2013 10.49 11.45 10.25 11.17 1,995,711 +2.06(+22.61%)
Nov 06, 2013 9.340 9.400 9.100 9.110 412,220 -0.14(-1.51%)
Nov 05, 2013 9.190 9.300 9.150 9.250 176,029 -0.04(-0.43%)
Nov 04, 2013 9.220 9.310 9.150 9.290 304,457 +0.08(+0.87%)
Nov 01, 2013 9.330 9.360 9.200 9.210 0 -0.13(-1.39%)
Oct 31, 2013 9.380 9.430 9.170 9.340 0 -0.03(-0.32%)
Oct 30, 2013 9.590 9.670 9.360 9.370 213,706 -0.18(-1.88%)
Oct 29, 2013 9.620 9.700 9.470 9.550 0 +0.00(+0.00%)
Oct 28, 2013 9.560 9.640 9.495 9.550 0 -0.02(-0.21%)
Oct 25, 2013 9.700 9.720 9.465 9.570 0 -0.09(-0.93%)
Oct 24, 2013 9.500 9.680 9.490 9.660 185,800 +0.17(+1.79%)
Oct 23, 2013 9.570 9.650 9.460 9.490 194,001 -0.15(-1.56%)
Oct 22, 2013 9.570 9.675 9.500 9.640 153,394 +0.10(+1.05%)
Oct 21, 2013 9.650 9.710 9.530 9.540 196,200 -0.12(-1.24%)
Oct 18, 2013 9.630 9.750 9.530 9.660 246,310 +0.10(+1.05%)
Oct 17, 2013 9.440 9.560 9.280 9.560 450,066 +0.14(+1.49%)
Oct 16, 2013 9.460 9.550 9.400 9.420 300,592 +0.01(+0.11%)
Oct 15, 2013 9.540 9.570 9.340 9.410 205,438 -0.10(-1.05%)
Oct 14, 2013 9.450 9.570 9.290 9.510 391,873 +0.02(+0.21%)
Oct 11, 2013 9.230 9.540 9.170 9.490 0 +0.21(+2.26%)
Oct 10, 2013 9.270 9.315 9.170 9.280 476,710 +0.12(+1.31%)
Oct 09, 2013 9.240 9.290 8.980 9.160 319,450 +0.08(+0.88%)
Oct 08, 2013 9.250 9.340 9.060 9.080 460,184 -0.19(-2.05%)
Oct 07, 2013 9.290 9.390 9.250 9.270 0 -0.08(-0.86%)
Oct 04, 2013 9.270 9.400 9.240 9.350 0 +0.05(+0.54%)
Oct 03, 2013 9.580 9.620 9.300 9.300 521,269 -0.30(-3.12%)
Oct 02, 2013 9.530 9.670 9.530 9.600 371,142 +0.01(+0.10%)
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.