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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2016 6.780 7.020 6.770 6.980 383,215 +0.26(+3.87%)
May 27, 2016 6.720 6.720 6.720 6.720 233,700 -0.01(-0.15%)
May 26, 2016 6.770 6.820 6.620 6.730 159,234 -0.06(-0.88%)
May 25, 2016 6.850 6.886 6.690 6.790 234,066 +0.03(+0.44%)
May 24, 2016 6.460 6.780 6.440 6.760 442,883 +0.36(+5.62%)
May 23, 2016 6.600 6.615 6.330 6.400 405,948 -0.11(-1.69%)
May 20, 2016 6.250 6.690 6.250 6.510 641,834 +0.29(+4.66%)
May 19, 2016 6.250 6.330 6.150 6.220 557,152 +0.02(+0.32%)
May 18, 2016 6.080 6.220 6.010 6.200 952,096 +0.11(+1.81%)
May 17, 2016 5.910 6.240 5.910 6.090 753,019 +0.16(+2.70%)
May 16, 2016 5.960 6.000 5.920 5.930 450,389 -0.06(-1.00%)
May 13, 2016 6.000 6.100 5.900 5.990 258,395 +0.00(+0.00%)
May 12, 2016 6.110 6.110 5.800 5.990 321,250 -0.07(-1.16%)
May 11, 2016 6.130 6.160 6.050 6.060 236,388 -0.06(-0.98%)
May 10, 2016 5.990 6.200 5.940 6.120 325,370 +0.15(+2.51%)
May 09, 2016 5.950 6.039 5.900 5.970 302,916 -0.01(-0.17%)
May 06, 2016 5.790 6.000 5.612 5.980 323,744 +0.18(+3.10%)
May 05, 2016 5.970 6.010 5.660 5.800 667,787 -0.18(-3.01%)
May 04, 2016 6.010 6.040 5.885 5.980 189,382 -0.03(-0.50%)
May 03, 2016 6.060 6.130 5.850 6.010 162,634 -0.07(-1.15%)
May 02, 2016 6.080 6.160 6.060 6.080 261,263 +0.03(+0.50%)
Apr 29, 2016 6.120 6.235 6.010 6.050 193,598 -0.11(-1.79%)
Apr 28, 2016 6.200 6.460 6.160 6.160 106,713 -0.07(-1.12%)
Apr 27, 2016 6.230 6.255 6.120 6.230 103,649 -0.01(-0.16%)
Apr 26, 2016 6.130 6.280 6.080 6.240 158,472 +0.14(+2.30%)
Apr 25, 2016 6.260 6.260 6.040 6.100 149,449 -0.16(-2.56%)
Apr 22, 2016 6.110 6.280 6.075 6.260 298,281 +0.15(+2.45%)
Apr 21, 2016 6.070 6.210 6.010 6.110 315,568 +0.07(+1.16%)
Apr 20, 2016 6.170 6.200 6.030 6.040 214,425 -0.13(-2.11%)
Apr 19, 2016 6.200 6.290 6.110 6.170 242,850 +0.02(+0.33%)
Apr 18, 2016 6.130 6.400 6.060 6.150 437,432 +0.06(+0.99%)
Apr 15, 2016 6.260 6.330 6.080 6.090 339,916 -0.21(-3.33%)
Apr 14, 2016 6.450 6.570 6.225 6.300 444,275 -0.08(-1.25%)
Apr 13, 2016 6.160 6.500 6.160 6.380 659,211 +0.26(+4.25%)
Apr 12, 2016 5.950 6.150 5.940 6.120 633,733 +0.32(+5.52%)
Apr 11, 2016 5.790 5.940 5.747 5.800 214,822 +0.02(+0.35%)
Apr 08, 2016 5.790 5.870 5.650 5.780 193,504 +0.04(+0.70%)
Apr 07, 2016 5.860 5.960 5.660 5.740 397,320 -0.12(-2.05%)
Apr 06, 2016 5.650 5.860 5.610 5.860 346,872 +0.17(+2.99%)
Apr 05, 2016 5.670 5.730 5.640 5.690 329,749 +0.00(+0.00%)
Apr 04, 2016 5.770 5.820 5.680 5.690 174,668 -0.10(-1.73%)
Apr 01, 2016 5.820 6.040 5.760 5.790 150,895 -0.06(-1.03%)
Mar 31, 2016 5.970 6.020 5.820 5.850 254,529 -0.10(-1.68%)
Mar 30, 2016 5.790 6.000 5.780 5.950 229,977 +0.21(+3.66%)
Mar 29, 2016 5.610 5.810 5.480 5.740 278,812 +0.10(+1.77%)
Mar 28, 2016 5.630 5.700 5.560 5.640 147,006 +0.02(+0.36%)
Mar 24, 2016 5.500 5.620 5.620 5.620 130,000 +0.10(+1.81%)
Mar 23, 2016 5.670 5.670 5.515 5.520 223,018 -0.19(-3.33%)
Mar 22, 2016 5.750 5.770 5.680 5.710 135,112 -0.10(-1.72%)
Mar 21, 2016 5.840 5.910 5.720 5.810 210,642 +0.03(+0.52%)
Mar 18, 2016 5.680 5.880 5.560 5.780 484,976 +0.14(+2.48%)
Mar 17, 2016 5.530 5.730 5.420 5.640 340,440 +0.13(+2.36%)
Mar 16, 2016 5.670 5.710 5.470 5.510 302,962 -0.15(-2.65%)
Mar 15, 2016 5.910 5.930 5.660 5.660 286,052 -0.27(-4.55%)
Mar 14, 2016 5.580 6.040 5.530 5.930 692,141 +0.47(+8.61%)
Mar 11, 2016 5.290 5.480 5.280 5.460 212,914 +0.24(+4.60%)
Mar 10, 2016 5.210 5.330 5.120 5.220 272,514 +0.03(+0.58%)
Mar 09, 2016 5.140 5.190 5.080 5.190 880,155 +0.05(+0.97%)
Mar 08, 2016 5.260 5.275 5.120 5.140 211,348 -0.12(-2.28%)
Mar 07, 2016 5.070 5.275 5.060 5.260 228,267 +0.17(+3.34%)
Mar 04, 2016 5.130 5.175 5.060 5.090 167,466 -0.06(-1.17%)
Mar 03, 2016 5.120 5.180 5.075 5.150 229,644 +0.05(+0.98%)
Mar 02, 2016 5.130 5.200 5.070 5.100 246,319 -0.03(-0.58%)
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.