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

Liveperson Inc (NQ: LPSN )

0.5117 +0.0117 (+2.34%)
Streaming Delayed Price Updated: 3:11 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 (%)
Sep 28, 2007 6.380 6.470 6.140 6.160 198,067 -0.20(-3.14%)
Sep 27, 2007 6.250 6.430 6.070 6.360 144,895 +0.13(+2.09%)
Sep 26, 2007 5.900 6.250 5.890 6.230 235,993 +0.34(+5.77%)
Sep 25, 2007 5.830 5.960 5.760 5.890 93,602 +0.01(+0.17%)
Sep 24, 2007 5.910 5.940 5.620 5.880 91,652 -0.01(-0.17%)
Sep 21, 2007 5.950 5.980 5.850 5.890 261,559 +0.00(+0.00%)
Sep 20, 2007 5.890 5.960 5.840 5.890 95,814 +0.00(+0.00%)
Sep 19, 2007 5.750 5.950 5.720 5.890 230,750 +0.21(+3.70%)
Sep 18, 2007 5.620 5.750 5.530 5.680 293,692 +0.10(+1.79%)
Sep 17, 2007 5.630 5.650 5.550 5.580 123,013 -0.02(-0.36%)
Sep 14, 2007 5.610 5.700 5.580 5.600 181,693 -0.05(-0.88%)
Sep 13, 2007 5.640 5.800 5.510 5.650 107,940 -0.01(-0.18%)
Sep 12, 2007 5.760 5.790 5.640 5.660 57,860 -0.12(-2.08%)
Sep 11, 2007 5.600 5.850 5.570 5.780 107,545 +0.20(+3.58%)
Sep 10, 2007 5.670 5.770 5.470 5.580 79,498 -0.05(-0.89%)
Sep 07, 2007 5.960 5.960 5.630 5.630 143,320 -0.38(-6.32%)
Sep 06, 2007 5.860 6.100 5.850 6.010 406,910 +0.18(+3.09%)
Sep 05, 2007 5.750 5.900 5.680 5.830 112,225 +0.04(+0.69%)
Sep 04, 2007 5.750 5.900 5.750 5.790 126,308 +0.03(+0.52%)
Aug 31, 2007 5.900 5.990 5.760 5.760 109,958 -0.14(-2.37%)
Aug 30, 2007 5.650 5.950 5.650 5.900 398,074 +0.20(+3.51%)
Aug 29, 2007 5.620 5.800 5.510 5.700 195,991 +0.06(+1.06%)
Aug 28, 2007 5.510 5.650 5.510 5.640 274,766 +0.09(+1.62%)
Aug 27, 2007 5.520 5.570 5.390 5.550 226,045 +0.05(+0.91%)
Aug 24, 2007 5.490 5.560 5.250 5.500 96,927 +0.00(+0.00%)
Aug 23, 2007 5.500 5.530 5.390 5.500 183,780 +0.02(+0.36%)
Aug 22, 2007 5.490 5.500 5.420 5.480 81,980 +0.03(+0.55%)
Aug 21, 2007 5.470 5.520 5.400 5.450 97,215 +0.00(+0.00%)
Aug 20, 2007 5.550 5.570 5.390 5.450 188,833 -0.06(-1.09%)
Aug 17, 2007 5.520 5.550 5.230 5.510 307,371 +0.20(+3.77%)
Aug 16, 2007 5.000 5.310 4.960 5.310 276,499 +0.28(+5.57%)
Aug 15, 2007 5.040 5.240 4.980 5.030 208,717 +0.02(+0.40%)
Aug 14, 2007 5.390 5.480 4.980 5.010 525,511 -0.40(-7.39%)
Aug 13, 2007 5.770 5.820 5.270 5.410 499,584 -0.30(-5.25%)
Aug 10, 2007 5.950 6.180 5.600 5.710 602,248 -0.26(-4.36%)
Aug 09, 2007 5.820 6.280 5.820 5.970 996,791 +0.09(+1.53%)
Aug 08, 2007 5.300 6.010 5.290 5.880 795,156 +0.61(+11.57%)
Aug 07, 2007 5.060 5.290 5.010 5.270 838,469 +0.19(+3.74%)
Aug 06, 2007 5.250 5.250 4.670 5.080 1,175,787 -0.12(-2.31%)
Aug 03, 2007 5.190 5.750 4.980 5.200 1,628,149 -0.74(-12.46%)
Aug 02, 2007 5.610 5.980 5.600 5.940 789,464 +0.34(+6.07%)
Aug 01, 2007 5.200 5.640 5.200 5.600 519,344 +0.36(+6.87%)
Jul 31, 2007 5.020 5.400 5.020 5.240 452,278 +0.28(+5.65%)
Jul 30, 2007 5.070 5.180 4.800 4.960 338,819 -0.11(-2.17%)
Jul 27, 2007 5.020 5.140 4.870 5.070 646,383 +0.02(+0.40%)
Jul 26, 2007 5.330 5.340 4.990 5.050 395,437 -0.31(-5.78%)
Jul 25, 2007 5.370 5.420 5.300 5.360 507,549 +0.03(+0.56%)
Jul 24, 2007 5.500 5.570 5.310 5.330 573,586 -0.22(-3.96%)
Jul 23, 2007 5.500 5.660 5.450 5.550 178,314 +0.06(+1.09%)
Jul 20, 2007 5.500 5.520 5.350 5.490 196,921 -0.02(-0.36%)
Jul 19, 2007 5.420 5.550 5.410 5.510 155,782 +0.13(+2.42%)
Jul 18, 2007 5.460 5.580 5.330 5.380 122,360 -0.13(-2.36%)
Jul 17, 2007 5.620 5.690 5.460 5.510 189,451 -0.11(-1.96%)
Jul 16, 2007 5.650 5.670 5.600 5.620 142,784 -0.02(-0.35%)
Jul 13, 2007 5.650 5.700 5.590 5.640 80,900 +0.01(+0.18%)
Jul 12, 2007 5.500 5.680 5.440 5.630 307,224 +0.17(+3.11%)
Jul 11, 2007 5.430 5.540 5.430 5.460 278,291 +0.00(+0.00%)
Jul 10, 2007 5.500 5.600 5.430 5.460 351,331 -0.05(-0.91%)
Jul 09, 2007 5.550 5.610 5.450 5.510 222,022 -0.06(-1.08%)
Jul 06, 2007 5.410 5.680 5.390 5.570 320,132 +0.14(+2.58%)
Jul 05, 2007 5.430 5.490 5.370 5.430 442,083 +0.02(+0.37%)
Jul 03, 2007 5.440 5.440 5.310 5.410 171,702 +0.00(+0.00%)
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.