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 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%)
Aug 02, 2010 7.190 7.270 7.020 7.040 232,586 +0.00(+0.00%)
Jul 30, 2010 6.950 7.210 6.920 7.040 174,736 -0.07(-0.98%)
Jul 29, 2010 7.170 7.240 6.930 7.110 111,020 -0.02(-0.28%)
Jul 28, 2010 7.350 7.400 7.090 7.130 139,248 -0.21(-2.86%)
Jul 27, 2010 7.470 7.550 7.320 7.340 181,220 -0.05(-0.68%)
Jul 26, 2010 7.150 7.460 7.050 7.390 256,166 +0.15(+2.07%)
Jul 23, 2010 7.010 7.250 6.900 7.240 158,205 +0.17(+2.40%)
Jul 22, 2010 6.790 7.090 6.750 7.070 276,307 +0.41(+6.16%)
Jul 21, 2010 6.950 7.000 6.600 6.660 270,728 -0.26(-3.76%)
Jul 20, 2010 6.310 6.950 6.310 6.920 457,086 +0.51(+7.96%)
Jul 19, 2010 6.160 6.420 6.150 6.410 272,628 +0.31(+5.08%)
Jul 16, 2010 6.400 6.520 6.050 6.100 383,457 -0.38(-5.86%)
Jul 15, 2010 6.920 6.950 6.390 6.480 385,478 -0.45(-6.49%)
Jul 14, 2010 6.790 6.980 6.730 6.930 197,814 +0.14(+2.06%)
Jul 13, 2010 6.830 6.880 6.770 6.790 249,367 +0.07(+1.04%)
Jul 12, 2010 6.730 6.880 6.560 6.720 116,713 -0.06(-0.88%)
Jul 09, 2010 6.810 6.860 6.700 6.780 241,059 -0.02(-0.29%)
Jul 08, 2010 6.770 6.978 6.710 6.800 243,685 +0.10(+1.49%)
Jul 07, 2010 6.580 6.830 6.580 6.700 323,052 +0.17(+2.60%)
Jul 06, 2010 6.570 6.720 6.460 6.530 337,831 +0.08(+1.24%)
Jul 02, 2010 6.760 6.856 6.400 6.450 180,433 -0.27(-4.02%)
Jul 01, 2010 6.860 6.970 6.660 6.720 255,970 -0.14(-2.04%)
Jun 30, 2010 6.990 7.300 6.850 6.860 164,123 -0.11(-1.58%)
Jun 29, 2010 7.230 7.320 6.920 6.970 278,591 -0.39(-5.30%)
Jun 25, 2010 7.020 7.400 6.980 7.360 605,809 +0.36(+5.14%)
Jun 24, 2010 6.950 7.160 6.860 7.000 211,679 +0.01(+0.14%)
Jun 23, 2010 7.150 7.270 6.980 6.990 182,106 -0.16(-2.24%)
Jun 22, 2010 7.280 7.389 7.141 7.150 175,794 -0.08(-1.11%)
Jun 21, 2010 7.700 7.740 7.140 7.230 201,718 -0.32(-4.24%)
Jun 18, 2010 7.120 7.553 6.960 7.550 516,326 +0.53(+7.55%)
Jun 17, 2010 7.080 7.260 6.900 7.020 239,374 +0.03(+0.43%)
Jun 16, 2010 6.860 7.060 6.811 6.990 228,168 +0.02(+0.29%)
Jun 15, 2010 7.100 7.130 6.890 6.970 392,800 -0.09(-1.27%)
Jun 14, 2010 7.340 7.340 7.000 7.060 162,538 -0.16(-2.22%)
Jun 11, 2010 7.220 7.360 7.130 7.220 243,380 -0.16(-2.10%)
Jun 10, 2010 7.110 7.380 7.050 7.375 370,569 +0.37(+5.21%)
Jun 09, 2010 6.790 7.110 6.780 7.010 523,024 +0.30(+4.47%)
Jun 08, 2010 6.760 7.120 6.570 6.710 408,175 -0.04(-0.59%)
Jun 07, 2010 6.720 6.880 6.600 6.750 498,145 +0.18(+2.74%)
Jun 04, 2010 6.590 6.710 6.530 6.570 412,371 -0.23(-3.38%)
Jun 03, 2010 6.530 6.920 6.530 6.800 483,937 +0.28(+4.29%)
Jun 02, 2010 6.060 6.530 6.030 6.520 431,908 +0.47(+7.77%)
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.