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

Liveperson Inc (NQ: LPSN )

0.5260 +0.0256 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 1.940 2.000 1.900 1.970 238,903 +0.05(+2.60%)
Jan 29, 2009 1.820 1.935 1.815 1.920 36,152 +0.05(+2.67%)
Jan 28, 2009 1.830 1.910 1.700 1.870 193,335 +0.03(+1.63%)
Jan 27, 2009 1.800 1.870 1.770 1.840 302,405 -0.03(-1.60%)
Jan 26, 2009 1.720 1.870 1.700 1.870 38,007 +0.12(+6.86%)
Jan 23, 2009 1.730 1.780 1.700 1.750 57,425 -0.05(-2.78%)
Jan 22, 2009 1.690 1.850 1.660 1.800 35,390 +0.11(+6.51%)
Jan 21, 2009 1.690 1.690 1.650 1.690 29,026 -0.02(-1.17%)
Jan 20, 2009 1.708 1.710 1.690 1.710 6,238 -0.02(-1.16%)
Jan 16, 2009 1.720 1.760 1.700 1.730 135,355 +0.02(+1.17%)
Jan 15, 2009 1.760 1.760 1.710 1.710 12,642 -0.01(-0.58%)
Jan 14, 2009 1.800 1.800 1.720 1.720 11,085 -0.11(-6.01%)
Jan 13, 2009 1.780 1.980 1.770 1.830 14,305 +0.01(+0.55%)
Jan 12, 2009 1.830 1.880 1.820 1.820 7,470 +0.02(+1.11%)
Jan 09, 2009 1.850 1.850 1.750 1.800 10,253 +0.00(+0.00%)
Jan 08, 2009 1.880 1.880 1.770 1.800 114,815 -0.09(-4.76%)
Jan 07, 2009 1.870 1.990 1.780 1.890 42,818 +0.01(+0.53%)
Jan 06, 2009 1.900 1.930 1.830 1.880 13,045 -0.03(-1.57%)
Jan 05, 2009 1.920 1.950 1.910 1.910 16,715 +0.04(+2.14%)
Jan 02, 2009 1.780 1.990 1.780 1.870 41,409 +0.05(+2.75%)
Dec 31, 2008 1.750 1.844 1.750 1.820 41,740 +0.03(+1.68%)
Dec 30, 2008 1.760 1.850 1.750 1.790 43,832 +0.02(+1.13%)
Dec 29, 2008 1.700 1.910 1.700 1.770 51,579 +0.02(+1.14%)
Dec 26, 2008 1.680 1.850 1.680 1.750 42,135 +0.01(+0.57%)
Dec 24, 2008 1.750 1.750 1.680 1.740 4,043 -0.01(-0.57%)
Dec 23, 2008 1.650 1.760 1.640 1.750 45,988 -0.02(-1.13%)
Dec 22, 2008 1.630 1.800 1.610 1.770 75,684 +0.17(+10.62%)
Dec 19, 2008 1.450 1.640 1.420 1.600 151,158 +0.06(+3.90%)
Dec 18, 2008 1.380 1.540 1.350 1.540 2,014,038 +0.21(+15.79%)
Dec 17, 2008 1.380 1.390 1.320 1.330 26,679 -0.03(-2.21%)
Dec 16, 2008 1.330 1.410 1.308 1.360 50,446 +0.09(+7.09%)
Dec 15, 2008 1.380 1.390 1.270 1.270 27,194 -0.05(-3.79%)
Dec 12, 2008 1.290 1.390 1.290 1.320 73,610 -0.03(-2.22%)
Dec 11, 2008 1.340 1.440 1.320 1.350 84,765 -0.05(-3.57%)
Dec 10, 2008 1.200 1.400 1.190 1.400 490,731 +0.00(+0.00%)
Dec 09, 2008 1.250 1.400 1.225 1.400 294,068 +0.13(+10.64%)
Dec 08, 2008 1.390 1.390 1.250 1.265 278,449 -0.13(-9.61%)
Dec 05, 2008 1.400 1.400 1.340 1.400 38,942 -0.04(-2.78%)
Dec 04, 2008 1.440 1.470 1.410 1.440 313,702 +0.03(+2.13%)
Dec 03, 2008 1.430 1.470 1.310 1.410 45,224 -0.02(-1.40%)
Dec 02, 2008 1.390 1.485 1.390 1.430 64,005 +0.10(+7.52%)
Dec 01, 2008 1.400 1.400 1.290 1.330 28,582 -0.16(-10.74%)
Nov 28, 2008 1.400 1.620 1.360 1.490 37,416 +0.00(+0.00%)
Nov 26, 2008 1.458 1.540 1.445 1.490 169,236 -0.02(-1.32%)
Nov 25, 2008 1.400 1.530 1.400 1.510 29,725 +0.10(+7.09%)
Nov 24, 2008 1.470 1.520 1.290 1.410 126,603 -0.09(-6.00%)
Nov 21, 2008 1.500 1.540 1.480 1.500 48,116 +0.00(+0.00%)
Nov 20, 2008 1.620 1.620 1.500 1.500 45,507 -0.13(-7.98%)
Nov 19, 2008 1.720 1.720 1.620 1.630 29,950 -0.11(-6.32%)
Nov 18, 2008 1.830 1.840 1.730 1.740 28,277 -0.16(-8.42%)
Nov 17, 2008 1.800 1.930 1.800 1.900 52,874 +0.07(+3.83%)
Nov 14, 2008 1.850 1.860 1.800 1.830 9,202 +0.02(+1.10%)
Nov 13, 2008 1.650 1.810 1.650 1.810 27,008 +0.16(+9.70%)
Nov 12, 2008 1.650 1.740 1.650 1.650 28,578 -0.10(-5.71%)
Nov 11, 2008 1.800 1.810 1.750 1.750 28,687 -0.02(-1.13%)
Nov 10, 2008 1.740 1.780 1.730 1.770 29,803 +0.11(+6.63%)
Nov 07, 2008 1.780 1.800 1.660 1.660 75,468 -0.09(-5.14%)
Nov 06, 2008 1.950 1.950 1.750 1.750 28,801 -0.23(-11.62%)
Nov 05, 2008 1.970 2.000 1.950 1.980 151,289 +0.06(+3.13%)
Nov 04, 2008 2.070 2.179 1.920 1.920 53,936 -0.06(-3.03%)
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.