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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0053 (+0.93%)
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 (%)
Jan 31, 2017 7.000 7.350 6.950 7.300 265,303 +0.35(+5.04%)
Jan 30, 2017 7.300 7.300 6.900 6.950 289,200 -0.50(-6.71%)
Jan 27, 2017 7.400 7.600 7.400 7.450 398,930 +0.00(+0.00%)
Jan 26, 2017 7.800 7.850 7.350 7.450 346,527 -0.50(-6.29%)
Jan 25, 2017 8.150 8.200 7.900 7.950 625,263 -0.10(-1.24%)
Jan 24, 2017 7.800 8.100 7.750 8.050 324,775 +0.25(+3.21%)
Jan 23, 2017 7.650 7.850 7.600 7.800 242,072 +0.00(+0.00%)
Jan 20, 2017 7.800 8.025 7.750 7.800 181,222 +0.00(+0.00%)
Jan 19, 2017 7.800 7.850 7.700 7.800 157,568 +0.00(+0.00%)
Jan 18, 2017 7.750 7.850 7.600 7.800 311,592 +0.10(+1.30%)
Jan 17, 2017 7.650 7.775 7.550 7.700 333,421 -0.10(-1.28%)
Jan 13, 2017 7.800 7.800 7.800 0 +0.10(+1.30%)
Jan 12, 2017 7.500 7.800 7.350 7.700 217,672 +0.20(+2.67%)
Jan 11, 2017 7.150 7.525 7.069 7.500 277,404 +0.35(+4.90%)
Jan 10, 2017 6.950 7.200 6.850 7.150 345,448 +0.10(+1.42%)
Jan 09, 2017 7.350 7.400 7.050 7.050 262,972 -0.45(-6.00%)
Jan 06, 2017 7.550 7.550 7.425 7.500 100,777 +0.00(+0.00%)
Jan 05, 2017 7.500 7.500 7.400 7.500 134,717 +0.00(+0.00%)
Jan 04, 2017 7.400 7.575 7.350 7.500 357,267 +0.05(+0.67%)
Jan 03, 2017 7.450 7.525 7.350 7.450 176,011 -0.10(-1.32%)
Dec 30, 2016 7.550 7.550 7.550 0 -0.15(-1.95%)
Dec 29, 2016 7.550 7.700 7.425 7.700 128,088 +0.15(+1.99%)
Dec 28, 2016 7.600 7.700 7.450 7.550 90,165 -0.10(-1.31%)
Dec 27, 2016 7.300 7.700 7.300 7.650 182,208 +0.20(+2.68%)
Dec 23, 2016 7.450 7.450 7.450 0 -0.10(-1.32%)
Dec 22, 2016 7.650 7.750 7.450 7.550 178,906 -0.20(-2.58%)
Dec 21, 2016 8.050 8.100 7.700 7.750 284,558 -0.50(-6.06%)
Dec 20, 2016 7.850 8.300 7.850 8.250 223,031 +0.45(+5.77%)
Dec 19, 2016 7.750 7.900 7.700 7.800 231,154 +0.05(+0.65%)
Dec 16, 2016 8.050 8.100 7.600 7.750 576,250 -0.25(-3.12%)
Dec 15, 2016 8.050 8.100 7.900 8.000 309,079 +0.00(+0.00%)
Dec 14, 2016 7.900 8.100 7.800 8.000 516,290 -0.15(-1.84%)
Dec 13, 2016 8.200 8.300 8.100 8.150 334,986 +0.00(+0.00%)
Dec 12, 2016 8.300 8.350 8.150 8.150 188,702 -0.15(-1.81%)
Dec 09, 2016 8.350 8.650 8.175 8.300 360,806 -0.15(-1.78%)
Dec 08, 2016 8.000 8.500 7.975 8.450 228,839 +0.40(+4.97%)
Dec 07, 2016 8.150 8.250 7.950 8.050 170,734 -0.25(-3.01%)
Dec 06, 2016 7.800 8.325 7.750 8.300 211,232 +0.65(+8.50%)
Dec 05, 2016 7.500 7.700 7.450 7.650 335,823 +0.15(+2.00%)
Dec 02, 2016 7.500 7.700 7.400 7.500 210,478 -0.05(-0.66%)
Dec 01, 2016 8.000 8.050 7.450 7.550 264,447 -0.45(-5.63%)
Nov 30, 2016 8.350 8.350 8.000 8.000 200,483 -0.35(-4.19%)
Nov 29, 2016 8.500 8.550 8.275 8.350 244,788 -0.20(-2.34%)
Nov 28, 2016 8.450 8.600 8.450 8.550 223,561 +0.05(+0.59%)
Nov 25, 2016 8.600 8.600 8.450 8.500 121,904 +0.00(+0.00%)
Nov 23, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 22, 2016 8.450 8.700 8.450 8.500 530,980 +0.00(+0.00%)
Nov 21, 2016 8.450 8.575 8.450 8.500 254,828 +0.00(+0.00%)
Nov 18, 2016 8.550 8.675 8.450 8.500 338,271 -0.05(-0.58%)
Nov 17, 2016 8.600 8.700 8.450 8.550 290,620 -0.10(-1.16%)
Nov 16, 2016 8.600 8.750 8.500 8.650 324,383 +0.05(+0.58%)
Nov 15, 2016 8.450 8.750 8.400 8.600 287,261 +0.00(+0.00%)
Nov 14, 2016 8.550 8.850 8.450 8.600 219,702 +0.05(+0.58%)
Nov 11, 2016 8.050 8.550 8.000 8.550 326,165 +0.50(+6.21%)
Nov 10, 2016 8.200 8.200 7.800 8.050 361,421 -0.15(-1.83%)
Nov 09, 2016 7.850 8.250 7.450 8.200 331,432 -0.05(-0.61%)
Nov 08, 2016 8.450 8.450 8.150 8.250 273,054 -0.20(-2.37%)
Nov 07, 2016 8.400 8.500 8.350 8.450 203,896 +0.25(+3.05%)
Nov 04, 2016 8.250 8.350 8.100 8.200 142,735 +0.00(+0.00%)
Nov 03, 2016 8.200 8.350 8.100 8.200 141,492 +0.05(+0.61%)
Nov 02, 2016 8.400 8.500 8.100 8.150 165,822 -0.15(-1.81%)
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.