Skip to main content

Liveperson Inc (NQ: LPSN )

0.9974 -0.0726 (-6.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.490 4.700 4.380 4.630 1,046,048 +0.14(+3.12%)
Apr 27, 2023 4.700 4.705 4.445 4.490 904,934 -0.07(-1.54%)
Apr 26, 2023 4.520 4.830 4.500 4.560 967,270 +0.08(+1.79%)
Apr 25, 2023 4.690 4.740 4.430 4.480 1,200,977 -0.26(-5.49%)
Apr 24, 2023 5.040 5.045 4.710 4.740 1,009,803 -0.31(-6.14%)
Apr 21, 2023 5.050 5.110 4.900 5.050 735,047 +0.00(+0.00%)
Apr 20, 2023 5.200 5.239 4.990 5.050 1,039,287 -0.21(-3.99%)
Apr 19, 2023 5.250 5.450 5.230 5.260 1,135,055 -0.12(-2.23%)
Apr 18, 2023 5.490 5.620 5.295 5.380 976,634 -0.01(-0.28%)
Apr 17, 2023 5.280 5.560 5.165 5.395 1,661,490 +0.09(+1.79%)
Apr 14, 2023 5.070 5.350 5.030 5.300 2,179,651 +0.22(+4.33%)
Apr 13, 2023 4.790 5.215 4.755 5.080 2,024,026 +0.37(+7.86%)
Apr 12, 2023 4.800 4.940 4.610 4.710 1,310,743 -0.07(-1.46%)
Apr 11, 2023 4.640 4.850 4.590 4.780 1,081,690 +0.10(+2.14%)
Apr 10, 2023 4.480 4.710 4.465 4.680 1,557,666 +0.20(+4.46%)
Apr 06, 2023 4.190 4.500 4.110 4.480 1,308,448 +0.25(+5.91%)
Apr 05, 2023 4.500 4.590 4.180 4.230 1,760,994 -0.36(-7.84%)
Apr 04, 2023 4.460 4.670 4.360 4.590 2,311,748 +0.18(+4.08%)
Apr 03, 2023 4.430 4.550 4.330 4.410 1,853,305 +0.00(+0.00%)
Mar 31, 2023 4.170 4.475 4.140 4.410 2,434,421 +0.26(+6.27%)
Mar 30, 2023 4.240 4.386 4.100 4.150 1,616,165 -0.09(-2.12%)
Mar 29, 2023 4.150 4.245 4.050 4.240 1,842,699 +0.17(+4.18%)
Mar 28, 2023 3.770 4.140 3.770 4.070 2,458,578 +0.36(+9.56%)
Mar 27, 2023 3.680 3.780 3.570 3.715 2,293,704 +0.05(+1.50%)
Mar 24, 2023 3.770 3.850 3.575 3.660 2,921,080 -0.18(-4.69%)
Mar 23, 2023 4.180 4.221 3.812 3.840 2,202,778 -0.25(-6.11%)
Mar 22, 2023 4.030 4.310 3.860 4.090 3,274,521 +0.10(+2.51%)
Mar 21, 2023 3.860 4.030 3.670 3.990 3,329,229 +0.21(+5.56%)
Mar 20, 2023 4.150 4.180 3.650 3.780 4,775,166 -0.43(-10.21%)
Mar 17, 2023 4.090 4.530 3.810 4.210 8,157,871 +0.08(+1.94%)
Mar 16, 2023 4.840 5.020 4.020 4.130 19,625,242 -5.64(-57.73%)
Mar 15, 2023 9.110 9.850 9.110 9.770 2,250,584 +0.29(+3.06%)
Mar 14, 2023 9.370 9.570 9.120 9.480 1,366,832 +0.46(+5.10%)
Mar 13, 2023 9.280 9.340 8.845 9.020 1,073,202 -0.36(-3.84%)
Mar 10, 2023 9.900 9.900 9.100 9.380 1,093,173 -0.72(-7.13%)
Mar 09, 2023 10.54 10.60 10.07 10.10 976,850 -0.40(-3.81%)
Mar 08, 2023 10.76 10.87 10.41 10.50 1,009,561 -0.19(-1.78%)
Mar 07, 2023 11.43 11.56 10.65 10.69 1,822,332 -0.78(-6.80%)
Mar 06, 2023 11.55 12.03 11.46 11.47 1,178,213 -0.03(-0.26%)
Mar 03, 2023 10.39 11.92 10.31 11.50 3,375,253 +1.87(+19.42%)
Mar 02, 2023 9.330 9.830 8.970 9.630 1,802,154 +0.14(+1.48%)
Mar 01, 2023 10.09 10.09 9.470 9.490 1,533,455 -0.63(-6.23%)
Feb 28, 2023 11.11 11.21 9.700 10.12 4,210,044 -1.69(-14.31%)
Feb 27, 2023 12.61 12.61 11.67 11.81 1,007,946 -0.71(-5.67%)
Feb 24, 2023 12.80 12.94 12.29 12.52 797,528 -0.76(-5.72%)
Feb 23, 2023 13.78 13.86 12.94 13.28 739,118 -0.30(-2.21%)
Feb 22, 2023 13.14 13.74 13.06 13.58 758,562 +0.44(+3.35%)
Feb 21, 2023 13.61 13.73 13.07 13.14 805,568 -1.09(-7.66%)
Feb 17, 2023 14.34 14.43 13.82 14.23 757,859 -0.17(-1.18%)
Feb 16, 2023 14.58 14.84 14.33 14.40 670,337 -0.64(-4.26%)
Feb 15, 2023 14.91 15.20 14.75 15.04 666,701 +0.03(+0.20%)
Feb 14, 2023 14.29 15.16 14.11 15.01 827,177 +0.54(+3.73%)
Feb 13, 2023 14.25 14.68 14.03 14.47 852,953 +0.36(+2.55%)
Feb 10, 2023 14.50 14.86 14.04 14.11 723,669 -0.75(-5.05%)
Feb 09, 2023 16.11 16.17 14.76 14.86 948,626 -0.84(-5.35%)
Feb 08, 2023 16.65 16.79 15.50 15.70 922,950 -1.08(-6.44%)
Feb 07, 2023 16.64 16.96 15.95 16.78 1,201,460 -0.05(-0.30%)
Feb 06, 2023 17.12 17.97 16.80 16.83 1,046,946 -0.55(-3.16%)
Feb 03, 2023 16.66 18.17 16.61 17.38 1,928,840 -0.14(-0.80%)
Feb 02, 2023 15.93 17.55 15.91 17.52 2,315,085 +1.81(+11.52%)
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.