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

Liveperson Inc (NQ: LPSN )

0.5076 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 31, 2003 5.000 5.360 4.900 5.000 398,300 +0.00(+0.00%)
Dec 30, 2003 5.440 5.450 4.910 5.000 521,734 -0.45(-8.22%)
Dec 29, 2003 5.490 5.640 5.350 5.448 539,507 -0.05(-0.95%)
Dec 26, 2003 5.290 5.500 5.250 5.500 66,403 +0.12(+2.25%)
Dec 24, 2003 5.300 5.410 5.270 5.379 131,206 +0.12(+2.21%)
Dec 23, 2003 5.240 5.350 5.130 5.263 122,263 +0.01(+0.24%)
Dec 22, 2003 5.150 5.270 5.090 5.250 301,240 +0.09(+1.74%)
Dec 19, 2003 4.570 5.300 4.560 5.160 752,054 +0.58(+12.66%)
Dec 18, 2003 4.360 4.740 4.360 4.580 300,099 +0.08(+1.78%)
Dec 17, 2003 4.330 4.500 4.120 4.500 555,045 +0.09(+2.04%)
Dec 16, 2003 5.380 5.420 4.380 4.410 997,639 -1.04(-19.08%)
Dec 15, 2003 5.450 5.580 5.260 5.450 311,093 +0.24(+4.61%)
Dec 12, 2003 5.650 5.890 5.120 5.210 262,639 -0.36(-6.46%)
Dec 11, 2003 5.040 5.790 5.040 5.570 431,500 +0.51(+10.08%)
Dec 10, 2003 5.080 5.270 4.900 5.060 426,524 -0.07(-1.36%)
Dec 09, 2003 5.830 5.830 5.030 5.130 1,358,497 -0.71(-12.16%)
Dec 08, 2003 5.550 5.860 5.520 5.840 815,710 +0.28(+5.04%)
Dec 05, 2003 6.000 6.020 5.530 5.560 918,493 -0.44(-7.33%)
Dec 04, 2003 6.590 6.590 6.000 6.000 457,171 -0.58(-8.81%)
Dec 03, 2003 6.930 6.950 6.300 6.580 529,238 -0.27(-3.94%)
Dec 02, 2003 7.010 7.020 6.800 6.850 249,264 -0.15(-2.14%)
Dec 01, 2003 6.870 7.050 6.800 7.000 635,764 +0.21(+3.09%)
Nov 28, 2003 6.700 6.860 6.700 6.790 58,929 +0.08(+1.19%)
Nov 26, 2003 6.760 6.890 6.600 6.710 661,869 -0.31(-4.42%)
Nov 25, 2003 7.140 7.220 6.770 7.020 2,068,912 -0.14(-1.96%)
Nov 24, 2003 6.150 7.480 6.110 7.160 1,848,926 +1.08(+17.76%)
Nov 21, 2003 5.800 6.180 5.630 6.080 971,450 +0.49(+8.77%)
Nov 20, 2003 6.150 6.150 5.500 5.590 776,063 -0.54(-8.81%)
Nov 19, 2003 6.010 6.150 5.810 6.130 673,088 +0.13(+2.17%)
Nov 18, 2003 5.730 6.050 5.400 6.000 803,420 +0.24(+4.17%)
Nov 17, 2003 5.700 5.990 5.600 5.760 298,339 -0.09(-1.54%)
Nov 14, 2003 5.460 5.850 5.450 5.850 284,495 +0.25(+4.46%)
Nov 13, 2003 5.350 5.670 4.860 5.600 1,034,403 +0.40(+7.69%)
Nov 12, 2003 5.310 5.340 5.040 5.200 381,599 -0.14(-2.62%)
Nov 11, 2003 5.440 5.550 5.300 5.340 194,741 -0.21(-3.78%)
Nov 10, 2003 5.900 6.190 5.490 5.550 1,203,136 -0.25(-4.31%)
Nov 07, 2003 5.800 5.900 5.700 5.800 294,050 +0.00(+0.00%)
Nov 06, 2003 5.900 6.039 5.700 5.800 729,640 -0.28(-4.61%)
Nov 05, 2003 5.000 6.080 4.950 6.080 1,900,540 +1.07(+21.36%)
Nov 04, 2003 5.250 5.300 4.750 5.010 252,103 -0.35(-6.53%)
Nov 03, 2003 5.300 5.450 5.100 5.360 232,567 +0.11(+2.10%)
Oct 31, 2003 5.350 5.450 5.060 5.250 324,940 -0.34(-6.08%)
Oct 30, 2003 5.050 5.750 5.190 5.590 523,011 +0.54(+10.69%)
Oct 29, 2003 5.360 5.410 4.720 5.050 715,067 -0.30(-5.61%)
Oct 28, 2003 5.750 5.760 5.160 5.350 597,766 -0.23(-4.12%)
Oct 27, 2003 5.600 6.020 5.520 5.580 1,004,200 -0.02(-0.36%)
Oct 24, 2003 5.150 5.680 5.000 5.600 1,466,300 +0.35(+6.67%)
Oct 23, 2003 4.500 5.270 4.360 5.250 845,800 +0.79(+17.71%)
Oct 22, 2003 4.490 4.500 4.300 4.460 143,100 +0.05(+1.13%)
Oct 21, 2003 4.300 4.500 4.220 4.410 343,120 +0.15(+3.52%)
Oct 20, 2003 4.250 4.420 4.030 4.260 239,878 +0.11(+2.65%)
Oct 17, 2003 4.050 4.180 4.020 4.150 209,250 +0.14(+3.49%)
Oct 16, 2003 3.850 4.070 3.800 4.010 373,749 +0.16(+4.16%)
Oct 15, 2003 4.000 4.020 3.750 3.850 377,205 -0.15(-3.75%)
Oct 14, 2003 3.920 4.060 3.880 4.000 162,917 -0.05(-1.19%)
Oct 13, 2003 4.240 4.400 3.880 4.048 284,146 -0.14(-3.39%)
Oct 10, 2003 4.450 4.450 4.070 4.190 539,349 -0.15(-3.46%)
Oct 09, 2003 4.450 4.460 4.300 4.340 272,264 -0.03(-0.69%)
Oct 08, 2003 4.410 4.540 4.280 4.370 462,585 -0.08(-1.80%)
Oct 07, 2003 4.300 4.630 4.220 4.450 219,436 +0.18(+4.22%)
Oct 06, 2003 4.300 4.310 4.110 4.270 156,822 +0.14(+3.34%)
Oct 03, 2003 4.440 4.480 4.120 4.132 344,163 -0.07(-1.62%)
Oct 02, 2003 4.080 4.220 3.990 4.200 344,275 +0.14(+3.45%)
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.