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

Liveperson Inc (NQ: LPSN )

0.5944 +0.0288 (+5.09%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 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 (%)
Oct 29, 2010 9.180 9.330 9.110 9.270 216,485 +0.00(+0.00%)
Oct 28, 2010 9.570 9.590 9.190 9.270 207,357 -0.20(-2.11%)
Oct 27, 2010 9.490 9.580 9.310 9.470 324,082 -0.28(-2.87%)
Oct 25, 2010 9.450 10.02 9.420 9.750 580,786 +0.49(+5.29%)
Oct 22, 2010 9.290 9.490 9.160 9.260 250,686 -0.06(-0.64%)
Oct 21, 2010 9.190 9.720 9.020 9.320 873,206 +0.14(+1.53%)
Oct 20, 2010 8.670 9.260 8.600 9.180 854,955 +0.51(+5.88%)
Oct 19, 2010 8.660 8.690 8.460 8.670 761,482 -0.14(-1.59%)
Oct 18, 2010 8.680 8.900 8.660 8.810 415,991 +0.19(+2.20%)
Oct 15, 2010 8.760 8.790 8.550 8.620 413,210 -0.01(-0.12%)
Oct 14, 2010 8.510 8.750 8.500 8.630 300,185 -0.10(-1.15%)
Oct 13, 2010 8.740 8.820 8.370 8.730 757,620 +0.01(+0.11%)
Oct 12, 2010 8.740 8.790 8.600 8.720 239,064 -0.08(-0.91%)
Oct 11, 2010 8.880 8.960 8.710 8.800 207,086 -0.10(-1.12%)
Oct 08, 2010 8.700 8.950 8.580 8.900 319,502 +0.19(+2.18%)
Oct 07, 2010 8.880 8.920 8.680 8.710 186,276 -0.08(-0.91%)
Oct 06, 2010 8.890 8.920 8.570 8.790 296,235 -0.14(-1.57%)
Oct 05, 2010 8.550 8.950 8.510 8.930 404,750 +0.46(+5.43%)
Oct 04, 2010 8.530 8.730 8.390 8.470 309,869 -0.06(-0.70%)
Oct 01, 2010 8.510 8.530 8.280 8.530 212,597 +0.13(+1.55%)
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%)
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.