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

Liveperson Inc (NQ: LPSN )

0.4981 -0.0019 (-0.38%)
Streaming Delayed Price Updated: 12:27 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 30, 2015 7.660 7.760 7.554 7.560 389,875 +0.00(+0.00%)
Sep 29, 2015 7.820 7.910 7.490 7.560 356,000 -0.27(-3.45%)
Sep 28, 2015 7.990 8.060 7.820 7.830 283,027 -0.16(-2.00%)
Sep 25, 2015 8.010 8.070 7.860 7.990 774,969 +0.01(+0.13%)
Sep 24, 2015 8.000 8.020 7.890 7.980 299,338 -0.12(-1.48%)
Sep 23, 2015 8.330 8.330 7.990 8.100 217,464 -0.27(-3.23%)
Sep 22, 2015 8.120 8.390 8.080 8.370 275,482 +0.22(+2.70%)
Sep 21, 2015 7.930 8.360 7.895 8.150 285,333 +0.25(+3.16%)
Sep 18, 2015 8.000 8.080 7.670 7.900 4,994,667 -0.13(-1.62%)
Sep 17, 2015 8.090 8.130 7.990 8.030 483,664 -0.15(-1.83%)
Sep 16, 2015 8.050 8.240 7.920 8.180 497,221 +0.01(+0.12%)
Sep 15, 2015 8.280 8.934 8.050 8.170 682,423 -0.08(-0.97%)
Sep 14, 2015 9.170 9.170 8.120 8.250 688,375 -0.90(-9.84%)
Sep 11, 2015 8.930 9.160 8.740 9.150 224,960 +0.15(+1.67%)
Sep 10, 2015 8.950 9.190 8.910 9.000 198,043 +0.02(+0.22%)
Sep 09, 2015 9.040 9.190 8.950 8.980 239,876 +0.09(+1.01%)
Sep 08, 2015 8.820 9.050 8.790 8.890 372,819 +0.28(+3.25%)
Sep 04, 2015 8.570 8.610 8.610 8.610 102,100 -0.07(-0.81%)
Sep 03, 2015 8.780 8.820 8.680 8.680 103,916 -0.10(-1.14%)
Sep 02, 2015 8.870 8.870 8.680 8.780 122,126 +0.00(+0.00%)
Sep 01, 2015 9.080 9.170 8.750 8.780 221,529 -0.37(-4.04%)
Aug 31, 2015 9.080 9.390 9.020 9.150 162,580 +0.08(+0.88%)
Aug 28, 2015 8.770 9.230 8.770 9.070 211,234 +0.24(+2.72%)
Aug 27, 2015 8.800 8.880 8.590 8.830 242,279 +0.10(+1.15%)
Aug 26, 2015 8.750 8.830 8.490 8.730 182,529 +0.20(+2.34%)
Aug 25, 2015 8.830 9.010 8.490 8.530 289,262 +0.00(+0.00%)
Aug 24, 2015 8.260 8.800 8.190 8.530 388,907 -0.19(-2.12%)
Aug 21, 2015 8.660 8.980 8.820 8.715 301,097 -0.11(-1.19%)
Aug 20, 2015 8.940 9.100 8.820 8.820 243,470 -0.20(-2.22%)
Aug 19, 2015 9.120 9.180 8.970 9.020 169,715 -0.11(-1.20%)
Aug 18, 2015 9.170 9.230 9.110 9.130 132,835 -0.06(-0.65%)
Aug 17, 2015 9.290 9.340 9.065 9.190 196,340 -0.01(-0.11%)
Aug 14, 2015 9.120 9.320 9.080 9.200 134,282 +0.05(+0.55%)
Aug 13, 2015 9.250 9.350 9.140 9.150 173,574 -0.05(-0.54%)
Aug 12, 2015 9.220 9.300 9.100 9.200 160,336 -0.08(-0.86%)
Aug 11, 2015 9.450 9.570 9.270 9.280 330,765 +0.00(+0.00%)
Aug 10, 2015 9.260 9.460 9.190 9.280 256,702 +0.08(+0.87%)
Aug 07, 2015 9.100 9.240 9.040 9.200 176,118 +0.02(+0.22%)
Aug 06, 2015 9.320 9.320 9.100 9.180 167,651 -0.10(-1.08%)
Aug 05, 2015 9.500 9.590 9.270 9.280 165,765 -0.13(-1.38%)
Aug 04, 2015 9.170 9.420 9.100 9.410 239,117 +0.24(+2.62%)
Aug 03, 2015 9.630 9.700 9.045 9.170 443,441 -0.44(-4.58%)
Jul 31, 2015 9.440 9.840 9.385 9.610 308,568 +0.11(+1.16%)
Jul 30, 2015 9.140 10.08 9.110 9.500 793,759 +1.60(+20.25%)
Jul 29, 2015 8.630 8.660 7.850 7.900 851,255 -0.56(-6.62%)
Jul 28, 2015 9.320 9.320 8.430 8.460 677,541 -0.80(-8.64%)
Jul 27, 2015 9.550 9.550 9.190 9.260 290,291 -0.33(-3.44%)
Jul 24, 2015 9.610 9.680 9.460 9.590 252,998 -0.07(-0.72%)
Jul 23, 2015 9.880 9.890 9.610 9.660 145,517 -0.25(-2.52%)
Jul 22, 2015 9.870 9.920 9.710 9.910 194,191 +0.03(+0.30%)
Jul 21, 2015 9.860 10.04 9.820 9.880 149,311 -0.01(-0.10%)
Jul 20, 2015 10.21 10.22 9.840 9.890 154,782 -0.27(-2.66%)
Jul 17, 2015 10.19 10.27 10.11 10.16 154,948 +0.01(+0.10%)
Jul 16, 2015 10.09 10.25 10.03 10.15 138,300 +0.15(+1.50%)
Jul 15, 2015 10.07 10.21 9.940 10.00 116,866 -0.11(-1.09%)
Jul 14, 2015 9.810 10.12 9.800 10.11 136,591 +0.26(+2.64%)
Jul 13, 2015 9.760 9.860 9.550 9.850 287,976 +0.14(+1.44%)
Jul 10, 2015 9.670 9.750 9.560 9.710 203,156 +0.12(+1.25%)
Jul 09, 2015 9.690 9.730 9.550 9.590 314,580 -0.05(-0.52%)
Jul 08, 2015 9.590 9.740 9.500 9.640 214,883 -0.09(-0.92%)
Jul 07, 2015 9.720 9.750 9.416 9.730 206,868 -0.02(-0.21%)
Jul 06, 2015 10.00 10.00 9.660 9.750 186,438 -0.36(-3.56%)
Jul 02, 2015 10.06 10.11 10.11 10.11 284,100 +0.06(+0.60%)
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.