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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0097 (+1.71%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 29, 2008 3.400 3.410 3.250 3.250 32,097 -0.17(-4.97%)
Aug 28, 2008 3.320 3.420 3.230 3.420 15,813 +0.03(+0.88%)
Aug 27, 2008 3.350 3.420 3.170 3.390 34,259 +0.08(+2.42%)
Aug 26, 2008 3.150 3.310 3.050 3.310 32,792 +0.21(+6.77%)
Aug 25, 2008 3.330 3.330 3.050 3.100 50,732 -0.21(-6.34%)
Aug 22, 2008 3.400 3.400 3.280 3.310 12,419 -0.10(-2.93%)
Aug 21, 2008 3.220 3.410 3.160 3.410 84,440 +0.11(+3.33%)
Aug 20, 2008 3.320 3.390 3.210 3.300 58,187 +0.05(+1.54%)
Aug 19, 2008 3.130 3.370 3.120 3.250 73,918 +0.04(+1.25%)
Aug 18, 2008 3.190 3.220 3.070 3.210 29,302 +0.07(+2.23%)
Aug 15, 2008 3.100 3.210 3.060 3.140 45,342 +0.03(+0.96%)
Aug 14, 2008 2.980 3.150 2.920 3.110 235,119 +0.11(+3.67%)
Aug 13, 2008 2.890 3.080 2.890 3.000 30,160 +0.07(+2.39%)
Aug 12, 2008 2.980 2.980 2.670 2.930 77,280 -0.06(-2.01%)
Aug 11, 2008 3.010 3.240 2.850 2.990 239,223 +0.08(+2.75%)
Aug 08, 2008 2.630 2.930 2.630 2.910 88,347 +0.24(+8.99%)
Aug 07, 2008 2.750 2.790 2.540 2.670 257,872 -0.18(-6.32%)
Aug 06, 2008 2.720 2.880 2.680 2.850 57,815 +0.09(+3.26%)
Aug 05, 2008 2.680 2.790 2.600 2.760 27,370 +0.03(+1.10%)
Aug 04, 2008 2.800 2.900 2.650 2.730 55,979 -0.07(-2.50%)
Aug 01, 2008 2.810 2.840 2.730 2.800 54,651 -0.03(-1.06%)
Jul 31, 2008 2.830 2.900 2.790 2.830 28,843 -0.07(-2.41%)
Jul 30, 2008 2.920 2.930 2.800 2.900 22,154 +0.05(+1.75%)
Jul 29, 2008 2.850 2.920 2.720 2.850 28,286 +0.09(+3.26%)
Jul 28, 2008 2.880 2.960 2.760 2.760 41,524 -0.09(-3.16%)
Jul 25, 2008 2.820 2.940 2.760 2.850 41,012 +0.08(+2.89%)
Jul 24, 2008 2.770 2.890 2.760 2.770 25,503 -0.06(-2.12%)
Jul 23, 2008 2.860 3.010 2.770 2.830 89,194 +0.02(+0.71%)
Jul 22, 2008 2.700 2.890 2.670 2.810 77,235 +0.03(+1.08%)
Jul 21, 2008 2.610 2.830 2.610 2.780 77,660 +0.20(+7.75%)
Jul 18, 2008 2.710 2.780 2.510 2.580 88,987 -0.15(-5.49%)
Jul 17, 2008 2.560 2.790 2.440 2.730 88,620 +0.21(+8.33%)
Jul 16, 2008 2.480 2.610 2.420 2.520 70,901 +0.01(+0.40%)
Jul 15, 2008 2.610 2.640 2.480 2.510 151,267 -0.12(-4.56%)
Jul 14, 2008 2.660 2.690 2.630 2.630 45,043 -0.04(-1.50%)
Jul 11, 2008 2.650 2.780 2.650 2.670 105,219 +0.01(+0.38%)
Jul 10, 2008 2.700 2.760 2.630 2.660 48,287 +0.00(+0.00%)
Jul 09, 2008 2.660 2.840 2.650 2.660 121,403 -0.04(-1.48%)
Jul 08, 2008 2.690 2.790 2.640 2.700 87,320 +0.07(+2.66%)
Jul 07, 2008 2.860 2.860 2.630 2.630 73,295 -0.19(-6.74%)
Jul 04, 2008 2.710 2.820 2.660 2.820 51,261 +0.00(+0.00%)
Jul 03, 2008 2.710 2.820 2.660 2.820 51,261 +0.08(+2.92%)
Jul 02, 2008 2.730 2.750 2.630 2.740 97,429 -0.02(-0.72%)
Jul 01, 2008 2.760 2.860 2.725 2.760 122,128 -0.05(-1.78%)
Jun 30, 2008 2.900 3.000 2.800 2.810 241,285 -0.23(-7.57%)
Jun 27, 2008 3.410 3.490 2.940 3.040 4,199,715 -0.18(-5.59%)
Jun 26, 2008 2.800 3.240 2.780 3.220 204,199 +0.29(+9.90%)
Jun 25, 2008 2.850 2.930 2.850 2.930 71,989 +0.08(+2.81%)
Jun 24, 2008 2.930 2.970 2.840 2.850 136,200 -0.11(-3.72%)
Jun 23, 2008 3.060 3.080 2.960 2.960 59,854 -0.10(-3.27%)
Jun 20, 2008 3.060 3.150 3.000 3.060 206,225 -0.02(-0.65%)
Jun 19, 2008 3.080 3.150 3.030 3.080 93,149 +0.00(+0.00%)
Jun 18, 2008 3.000 3.130 3.000 3.080 129,698 +0.07(+2.33%)
Jun 17, 2008 3.090 3.100 3.000 3.010 77,309 -0.06(-1.95%)
Jun 16, 2008 3.120 3.120 3.000 3.070 167,773 -0.05(-1.60%)
Jun 13, 2008 3.170 3.180 3.090 3.120 112,862 -0.03(-0.95%)
Jun 12, 2008 3.170 3.190 3.020 3.150 187,726 +0.00(+0.00%)
Jun 11, 2008 3.160 3.205 3.130 3.150 199,116 -0.05(-1.56%)
Jun 10, 2008 3.180 3.230 3.130 3.200 109,045 +0.00(+0.00%)
Jun 09, 2008 3.210 3.240 3.070 3.200 163,693 +0.03(+0.95%)
Jun 06, 2008 3.230 3.290 3.150 3.170 122,132 -0.07(-2.16%)
Jun 05, 2008 3.060 3.260 3.060 3.240 437,902 +0.18(+5.88%)
Jun 04, 2008 3.100 3.150 3.000 3.060 131,777 -0.05(-1.61%)
Jun 03, 2008 3.140 3.250 3.100 3.110 151,555 -0.02(-0.64%)
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.