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

Liveperson Inc (NQ: LPSN )

0.6196 +0.0540 (+9.55%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
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%)
May 03, 2010 8.340 8.680 8.270 8.660 229,183 +0.40(+4.84%)
Apr 30, 2010 8.820 8.824 8.260 8.260 238,562 -0.61(-6.88%)
Apr 29, 2010 8.510 8.900 8.460 8.870 208,097 +0.46(+5.47%)
Apr 28, 2010 8.680 8.680 8.390 8.410 101,111 -0.20(-2.32%)
Apr 27, 2010 8.900 8.920 8.470 8.610 240,575 -0.30(-3.37%)
Apr 26, 2010 8.980 8.990 8.900 8.910 137,996 -0.03(-0.34%)
Apr 23, 2010 8.930 8.990 8.760 8.940 197,362 +0.05(+0.56%)
Apr 22, 2010 8.520 8.890 8.370 8.890 178,197 +0.31(+3.61%)
Apr 21, 2010 8.720 8.850 8.530 8.580 164,454 -0.11(-1.27%)
Apr 20, 2010 8.520 8.810 8.420 8.690 223,135 +0.24(+2.84%)
Apr 19, 2010 8.560 8.740 8.350 8.450 258,090 -0.10(-1.17%)
Apr 16, 2010 8.930 8.930 8.511 8.550 350,010 -0.36(-4.04%)
Apr 15, 2010 8.780 8.960 8.741 8.910 245,019 +0.17(+1.95%)
Apr 14, 2010 8.780 8.780 8.660 8.740 180,636 +0.07(+0.81%)
Apr 13, 2010 8.750 8.750 8.620 8.670 180,703 -0.14(-1.59%)
Apr 12, 2010 8.720 8.860 8.500 8.810 408,178 +0.17(+1.97%)
Apr 09, 2010 8.260 8.690 8.250 8.640 412,461 +0.42(+5.11%)
Apr 08, 2010 8.260 8.260 7.970 8.220 197,388 -0.04(-0.48%)
Apr 07, 2010 8.250 8.290 8.210 8.260 297,162 +0.05(+0.61%)
Apr 06, 2010 7.820 8.390 7.800 8.210 370,350 +0.38(+4.85%)
Apr 05, 2010 7.740 7.930 7.650 7.830 275,849 +0.14(+1.82%)
Apr 01, 2010 7.750 7.690 7.690 7.690 176,200 +0.02(+0.26%)
Mar 31, 2010 7.520 7.810 7.520 7.670 307,319 +0.17(+2.27%)
Mar 30, 2010 7.470 7.530 7.380 7.500 291,442 +0.01(+0.13%)
Mar 29, 2010 7.600 7.690 7.450 7.490 378,703 -0.05(-0.66%)
Mar 26, 2010 7.880 7.880 7.510 7.540 518,287 -0.29(-3.70%)
Mar 25, 2010 8.190 8.280 7.800 7.830 376,968 -0.30(-3.69%)
Mar 24, 2010 8.000 8.150 7.870 8.130 401,806 +0.13(+1.63%)
Mar 23, 2010 7.850 8.010 7.817 8.000 161,154 +0.17(+2.17%)
Mar 22, 2010 7.650 7.880 7.500 7.830 362,244 +0.15(+1.95%)
Mar 19, 2010 7.990 7.990 7.470 7.680 546,641 -0.26(-3.27%)
Mar 18, 2010 8.050 8.100 7.910 7.940 451,142 -0.10(-1.24%)
Mar 17, 2010 8.030 8.150 7.980 8.040 257,586 +0.07(+0.88%)
Mar 16, 2010 8.020 8.065 7.860 7.970 182,829 -0.02(-0.25%)
Mar 15, 2010 7.910 8.110 7.870 7.990 276,390 +0.03(+0.38%)
Mar 12, 2010 7.770 7.970 7.710 7.960 327,124 +0.24(+3.11%)
Mar 11, 2010 7.730 7.750 7.571 7.720 287,283 -0.01(-0.13%)
Mar 10, 2010 7.940 7.998 7.709 7.730 286,049 -0.25(-3.13%)
Mar 09, 2010 7.810 8.150 7.810 7.980 1,244,268 +0.01(+0.13%)
Mar 08, 2010 7.700 7.990 7.480 7.970 892,964 +0.22(+2.84%)
Mar 05, 2010 7.570 7.850 7.560 7.750 702,514 +0.19(+2.51%)
Mar 04, 2010 7.440 7.590 7.420 7.560 394,550 +0.16(+2.16%)
Mar 03, 2010 7.350 7.539 7.250 7.400 582,156 +0.02(+0.27%)
Mar 02, 2010 7.140 7.400 7.130 7.380 560,666 +0.25(+3.51%)
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.