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

Liveperson Inc (NQ: LPSN )

0.4631 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2017 11.00 11.15 10.90 11.00 264,323 -0.05(-0.45%)
Jun 29, 2017 11.45 11.45 10.90 11.05 318,393 -0.40(-3.49%)
Jun 28, 2017 11.30 11.62 11.22 11.45 518,028 +0.20(+1.78%)
Jun 27, 2017 11.65 11.72 11.21 11.25 425,192 -0.45(-3.85%)
Jun 26, 2017 11.85 11.88 11.40 11.70 324,968 -0.15(-1.27%)
Jun 23, 2017 11.95 11.95 11.65 11.85 569,376 -0.05(-0.42%)
Jun 22, 2017 11.75 11.95 11.55 11.90 364,950 +0.15(+1.28%)
Jun 21, 2017 11.45 11.80 11.45 11.75 425,818 +0.20(+1.73%)
Jun 20, 2017 11.65 11.90 11.47 11.55 467,107 -0.05(-0.43%)
Jun 19, 2017 11.45 11.90 11.30 11.60 585,173 +0.25(+2.20%)
Jun 16, 2017 11.25 11.35 11.10 11.35 850,247 +0.10(+0.89%)
Jun 15, 2017 11.20 11.30 11.00 11.25 394,873 +0.05(+0.45%)
Jun 14, 2017 11.45 11.57 11.03 11.20 370,211 -0.25(-2.18%)
Jun 13, 2017 11.30 11.55 11.30 11.45 430,856 +0.25(+2.23%)
Jun 12, 2017 11.15 11.35 10.95 11.20 571,651 -0.05(-0.44%)
Jun 09, 2017 11.50 11.80 11.00 11.25 610,785 -0.20(-1.75%)
Jun 08, 2017 11.10 11.50 11.08 11.45 427,579 +0.35(+3.15%)
Jun 07, 2017 11.10 11.24 10.90 11.10 340,918 +0.10(+0.91%)
Jun 06, 2017 10.35 11.08 10.30 11.00 685,294 +0.50(+4.76%)
Jun 05, 2017 10.50 10.75 10.40 10.50 683,207 -0.10(-0.94%)
Jun 02, 2017 9.900 10.75 9.900 10.60 891,147 +0.75(+7.61%)
Jun 01, 2017 9.500 9.950 9.450 9.850 364,553 +0.30(+3.14%)
May 31, 2017 9.700 9.700 9.425 9.550 478,849 +0.00(+0.00%)
May 30, 2017 9.500 9.750 9.450 9.550 299,988 +0.00(+0.00%)
May 26, 2017 9.650 9.740 9.525 9.550 166,080 -0.15(-1.55%)
May 25, 2017 9.850 9.850 9.600 9.700 321,066 -0.20(-2.02%)
May 24, 2017 9.800 10.05 9.750 9.900 207,725 +0.10(+1.02%)
May 23, 2017 9.800 10.05 9.650 9.800 321,036 +0.00(+0.00%)
May 22, 2017 9.700 9.850 9.550 9.800 253,194 +0.10(+1.03%)
May 19, 2017 9.550 9.850 9.300 9.700 463,876 +0.20(+2.11%)
May 18, 2017 9.250 9.600 9.175 9.500 353,782 +0.20(+2.15%)
May 17, 2017 9.550 9.750 9.250 9.300 501,173 -0.60(-6.06%)
May 16, 2017 10.30 10.31 9.800 9.900 445,927 -0.25(-2.46%)
May 15, 2017 9.700 10.45 9.625 10.15 852,256 +0.25(+2.53%)
May 12, 2017 9.700 10.05 9.675 9.900 830,873 +0.15(+1.54%)
May 11, 2017 9.150 9.900 9.000 9.750 1,664,311 +1.80(+22.64%)
May 10, 2017 8.000 8.200 7.850 7.950 422,390 +0.00(+0.00%)
May 09, 2017 7.850 8.100 7.550 7.950 362,195 +0.10(+1.27%)
May 08, 2017 7.650 7.900 7.500 7.850 279,463 +0.25(+3.29%)
May 05, 2017 7.400 7.650 7.300 7.600 170,941 +0.25(+3.40%)
May 04, 2017 7.350 7.400 7.250 7.350 75,253 +0.00(+0.00%)
May 03, 2017 7.250 7.350 7.250 7.350 146,303 +0.05(+0.68%)
May 02, 2017 7.450 7.502 7.225 7.300 283,772 -0.15(-2.01%)
May 01, 2017 7.100 7.475 7.025 7.450 358,949 +0.40(+5.67%)
Apr 28, 2017 7.200 7.200 7.000 7.050 116,464 -0.10(-1.40%)
Apr 27, 2017 7.100 7.200 6.975 7.150 280,762 +0.10(+1.42%)
Apr 26, 2017 7.200 7.300 7.000 7.050 456,769 -0.15(-2.08%)
Apr 25, 2017 7.200 7.350 7.100 7.200 310,695 +0.05(+0.70%)
Apr 24, 2017 7.000 7.200 6.975 7.150 271,497 +0.15(+2.14%)
Apr 21, 2017 7.100 7.200 7.000 7.000 195,796 -0.15(-2.10%)
Apr 20, 2017 7.150 7.250 7.050 7.150 228,847 +0.00(+0.00%)
Apr 19, 2017 7.100 7.250 7.000 7.150 154,792 +0.05(+0.70%)
Apr 18, 2017 6.750 7.125 6.750 7.100 145,269 +0.20(+2.90%)
Apr 17, 2017 6.950 7.000 6.850 6.900 90,149 +0.00(+0.00%)
Apr 13, 2017 6.900 6.950 6.750 6.900 271,682 +0.00(+0.00%)
Apr 12, 2017 6.900 7.000 6.850 6.900 219,064 +0.00(+0.00%)
Apr 11, 2017 6.700 6.950 6.700 6.900 202,971 +0.15(+2.22%)
Apr 10, 2017 6.650 6.850 6.600 6.750 207,644 +0.10(+1.50%)
Apr 07, 2017 6.850 6.900 6.650 6.650 237,947 -0.25(-3.62%)
Apr 06, 2017 6.650 7.000 6.500 6.900 316,436 +0.35(+5.34%)
Apr 05, 2017 6.900 7.000 6.475 6.550 257,611 -0.35(-5.07%)
Apr 04, 2017 6.700 6.975 6.700 6.900 233,498 +0.20(+2.99%)
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.