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

Liveperson Inc (NQ: LPSN )

0.5004 -0.0051 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2004 3.120 3.150 3.010 3.010 217,800 -0.09(-2.90%)
Jun 29, 2004 3.180 3.180 3.100 3.100 160,600 -0.05(-1.59%)
Jun 28, 2004 3.260 3.310 3.130 3.150 83,600 -0.05(-1.56%)
Jun 25, 2004 3.262 3.500 3.150 3.200 158,900 -0.11(-3.32%)
Jun 24, 2004 3.190 3.320 3.180 3.310 75,800 +0.11(+3.44%)
Jun 23, 2004 3.150 3.470 3.150 3.200 131,600 +0.02(+0.63%)
Jun 22, 2004 3.180 3.380 3.150 3.180 255,900 +0.03(+0.95%)
Jun 21, 2004 3.140 3.230 3.140 3.150 97,400 +0.01(+0.32%)
Jun 18, 2004 3.450 3.510 3.140 3.140 335,500 -0.34(-9.77%)
Jun 17, 2004 3.040 3.500 3.020 3.480 716,000 +0.44(+14.47%)
Jun 16, 2004 3.240 3.270 3.000 3.040 638,000 -0.01(-0.33%)
Jun 15, 2004 3.070 3.150 3.050 3.050 152,200 -0.10(-3.17%)
Jun 14, 2004 3.260 3.300 3.070 3.150 134,800 -0.11(-3.37%)
Jun 10, 2004 3.370 3.500 3.260 3.260 52,700 -0.11(-3.26%)
Jun 09, 2004 3.600 3.600 3.310 3.370 71,100 +0.06(+1.81%)
Jun 08, 2004 3.270 3.500 3.270 3.310 81,700 -0.03(-0.90%)
Jun 07, 2004 3.560 3.560 3.250 3.340 164,200 -0.16(-4.57%)
Jun 04, 2004 3.500 3.550 3.350 3.500 101,200 +0.02(+0.57%)
Jun 03, 2004 3.430 3.500 3.290 3.480 78,600 +0.12(+3.57%)
Jun 02, 2004 3.400 3.400 3.270 3.360 35,800 -0.03(-0.88%)
Jun 01, 2004 3.390 3.500 3.250 3.390 94,800 +0.11(+3.35%)
May 28, 2004 3.550 3.550 3.240 3.280 87,200 -0.21(-6.02%)
May 27, 2004 3.350 3.590 3.350 3.490 161,100 +0.24(+7.38%)
May 26, 2004 3.460 3.500 3.240 3.250 85,600 -0.16(-4.69%)
May 25, 2004 3.240 3.450 3.150 3.410 149,900 +0.07(+2.13%)
May 24, 2004 3.180 3.350 3.180 3.339 82,500 +0.15(+4.64%)
May 21, 2004 3.070 3.250 3.070 3.191 66,200 +0.14(+4.62%)
May 20, 2004 3.170 3.230 3.010 3.050 72,600 -0.06(-1.93%)
May 19, 2004 3.100 3.230 3.050 3.110 192,100 +0.06(+1.97%)
May 18, 2004 3.170 3.170 3.030 3.050 166,200 +0.00(+0.00%)
May 17, 2004 3.050 3.140 3.000 3.050 272,400 -0.09(-2.87%)
May 14, 2004 3.322 3.340 3.080 3.140 392,900 -0.21(-6.27%)
May 13, 2004 3.340 3.440 3.230 3.350 162,400 +0.13(+4.04%)
May 12, 2004 3.200 3.350 2.980 3.220 875,400 -0.12(-3.59%)
May 11, 2004 3.700 3.750 3.180 3.340 506,000 -0.18(-5.11%)
May 10, 2004 3.900 4.060 3.520 3.520 282,900 -0.43(-10.89%)
May 07, 2004 4.000 4.170 3.900 3.950 79,800 -0.04(-1.00%)
May 06, 2004 4.110 4.190 3.900 3.990 67,200 -0.10(-2.44%)
May 05, 2004 3.880 4.250 3.880 4.090 106,400 +0.10(+2.51%)
May 04, 2004 3.940 4.080 3.810 3.990 155,500 +0.09(+2.31%)
May 03, 2004 4.550 4.550 3.860 3.900 433,000 -0.68(-14.85%)
Apr 30, 2004 4.880 4.960 4.140 4.580 715,800 -0.39(-7.85%)
Apr 29, 2004 5.050 5.070 4.820 4.970 208,700 -0.10(-1.97%)
Apr 28, 2004 4.900 5.250 4.900 5.070 601,300 +0.14(+2.88%)
Apr 27, 2004 4.940 5.034 4.800 4.928 163,900 -0.07(-1.44%)
Apr 26, 2004 5.200 5.330 4.760 5.000 165,300 -0.31(-5.84%)
Apr 23, 2004 5.140 5.550 5.110 5.310 228,200 +0.23(+4.53%)
Apr 22, 2004 4.820 5.240 4.820 5.080 158,900 +0.19(+3.89%)
Apr 21, 2004 5.150 5.150 4.660 4.890 183,200 -0.24(-4.68%)
Apr 20, 2004 5.080 5.250 5.050 5.130 171,900 +0.07(+1.38%)
Apr 19, 2004 5.080 5.140 4.990 5.060 180,000 -0.12(-2.32%)
Apr 16, 2004 5.380 5.400 5.148 5.180 124,500 -0.20(-3.72%)
Apr 15, 2004 5.250 5.440 5.150 5.380 196,100 +0.08(+1.51%)
Apr 14, 2004 5.500 5.500 5.170 5.300 223,400 -0.25(-4.47%)
Apr 13, 2004 5.920 5.950 5.510 5.548 134,400 -0.22(-3.85%)
Apr 12, 2004 5.710 5.900 5.360 5.770 200,500 +0.14(+2.49%)
Apr 08, 2004 5.600 5.890 5.510 5.630 292,800 +0.04(+0.72%)
Apr 07, 2004 6.030 6.230 5.560 5.590 317,800 -0.52(-8.51%)
Apr 06, 2004 5.975 6.140 5.870 6.110 471,300 +0.14(+2.35%)
Apr 05, 2004 5.845 5.970 5.740 5.970 298,600 +0.12(+2.05%)
Apr 02, 2004 5.520 5.950 5.350 5.850 690,400 +0.36(+6.56%)
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.