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 (%)
Apr 30, 2009 2.520 2.810 2.520 2.640 125,107 +0.09(+3.53%)
Apr 29, 2009 2.500 2.550 2.454 2.550 406,200 +0.07(+2.82%)
Apr 28, 2009 2.500 2.540 2.450 2.480 72,246 -0.07(-2.75%)
Apr 27, 2009 2.530 2.550 2.410 2.550 54,890 +0.05(+2.00%)
Apr 24, 2009 2.470 2.530 2.350 2.500 77,734 +0.07(+2.88%)
Apr 23, 2009 2.550 2.920 2.400 2.430 67,517 -0.14(-5.45%)
Apr 22, 2009 2.450 2.920 2.420 2.570 139,359 +0.07(+2.80%)
Apr 21, 2009 2.500 2.593 1.830 2.500 155,196 +0.05(+2.04%)
Apr 20, 2009 2.390 2.450 2.340 2.450 27,415 -0.05(-2.00%)
Apr 17, 2009 2.460 2.550 2.460 2.500 39,388 +0.00(+0.00%)
Apr 16, 2009 2.420 2.500 2.400 2.500 13,564 +0.11(+4.60%)
Apr 15, 2009 2.380 2.430 2.380 2.390 41,695 +0.02(+0.84%)
Apr 14, 2009 2.420 2.440 2.370 2.370 49,268 -0.02(-0.84%)
Apr 13, 2009 2.430 2.470 2.390 2.390 13,338 -0.07(-2.85%)
Apr 09, 2009 2.390 2.530 2.390 2.460 129,547 +0.01(+0.41%)
Apr 08, 2009 2.360 2.500 2.360 2.450 53,941 +0.06(+2.51%)
Apr 07, 2009 2.290 2.440 2.130 2.390 58,779 +0.03(+1.28%)
Apr 06, 2009 2.380 2.450 2.360 2.360 68,556 -0.10(-4.07%)
Apr 03, 2009 2.270 2.500 2.220 2.460 82,737 +0.11(+4.68%)
Apr 02, 2009 2.210 2.350 2.210 2.350 60,936 +0.07(+3.07%)
Apr 01, 2009 2.170 2.280 2.150 2.280 20,543 +0.01(+0.44%)
Mar 31, 2009 2.110 2.350 2.050 2.270 46,427 +0.12(+5.58%)
Mar 30, 2009 2.160 2.160 2.110 2.150 9,600 -0.10(-4.44%)
Mar 26, 2009 2.180 2.250 2.110 2.250 65,775 -0.02(-0.88%)
Mar 25, 2009 2.160 2.270 2.150 2.270 77,361 +0.10(+4.61%)
Mar 24, 2009 2.150 2.190 2.126 2.170 52,350 +0.01(+0.46%)
Mar 23, 2009 2.080 2.190 2.080 2.160 73,110 +0.08(+3.85%)
Mar 20, 2009 1.910 2.080 1.910 2.080 77,041 +0.08(+4.00%)
Mar 19, 2009 1.970 2.020 1.940 2.000 89,796 +0.10(+5.26%)
Mar 18, 2009 1.810 1.900 1.740 1.900 14,752 +0.05(+2.70%)
Mar 17, 2009 1.930 1.930 1.710 1.850 21,934 -0.04(-2.12%)
Mar 16, 2009 1.840 1.920 1.840 1.890 26,762 +0.21(+12.50%)
Mar 13, 2009 1.720 1.740 1.650 1.680 318,503 +0.00(+0.00%)
Mar 12, 2009 1.670 1.700 1.650 1.680 53,006 -0.03(-1.75%)
Mar 11, 2009 1.800 1.830 1.650 1.710 38,962 -0.05(-3.00%)
Mar 10, 2009 1.770 1.850 1.700 1.763 38,502 +0.05(+3.09%)
Mar 09, 2009 1.800 1.800 1.710 1.710 9,532 -0.15(-8.06%)
Mar 06, 2009 1.800 1.889 1.720 1.860 21,333 +0.07(+3.91%)
Mar 05, 2009 1.800 1.850 1.780 1.790 14,900 -0.04(-2.19%)
Mar 04, 2009 1.780 1.850 1.770 1.830 7,651 +0.09(+5.17%)
Mar 02, 2009 1.900 1.970 1.650 1.740 37,777 -0.16(-8.42%)
Feb 27, 2009 1.970 2.000 1.900 1.900 18,122 -0.10(-5.00%)
Feb 26, 2009 2.010 2.030 1.980 2.000 64,602 -0.10(-4.76%)
Feb 25, 2009 1.990 2.110 1.950 2.100 88,370 +0.08(+3.96%)
Feb 24, 2009 1.990 2.030 1.900 2.020 10,649 +0.01(+0.50%)
Feb 23, 2009 2.000 2.030 2.000 2.010 39,374 -0.02(-0.98%)
Feb 20, 2009 1.990 2.030 1.980 2.030 52,264 +0.01(+0.49%)
Feb 19, 2009 2.000 2.030 2.000 2.020 37,682 +0.02(+1.00%)
Feb 18, 2009 1.980 2.070 1.940 2.000 52,958 -0.02(-0.99%)
Feb 17, 2009 2.090 2.090 1.850 2.020 78,010 +0.03(+1.51%)
Feb 13, 2009 1.950 2.090 1.880 1.990 105,051 +0.00(+0.00%)
Feb 12, 2009 1.980 2.060 1.900 1.990 91,832 +0.09(+4.74%)
Feb 11, 2009 1.900 1.960 1.610 1.900 66,034 -0.07(-3.55%)
Feb 10, 2009 1.980 1.980 1.740 1.970 70,961 -0.05(-2.48%)
Feb 09, 2009 2.010 2.050 2.010 2.020 241,900 +0.01(+0.50%)
Feb 06, 2009 1.940 2.040 1.940 2.010 11,950 +0.01(+0.50%)
Feb 05, 2009 1.950 2.030 1.950 2.000 26,500 +0.00(+0.00%)
Feb 04, 2009 1.950 2.010 1.950 2.000 30,688 +0.00(+0.00%)
Feb 03, 2009 1.970 2.050 1.970 2.000 96,242 +0.00(+0.00%)
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.