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

Liveperson Inc (NQ: LPSN )

0.4989 -0.0011 (-0.22%)
Streaming Delayed Price Updated: 12:28 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, 2004 3.239 3.340 3.060 3.270 137,700 +0.05(+1.58%)
Sep 29, 2004 3.250 3.250 3.200 3.219 42,100 +0.01(+0.28%)
Sep 28, 2004 3.370 3.390 3.150 3.210 82,600 -0.18(-5.31%)
Sep 27, 2004 3.460 3.520 3.300 3.390 63,700 -0.19(-5.31%)
Sep 24, 2004 3.640 3.650 3.560 3.580 107,500 +0.09(+2.58%)
Sep 23, 2004 3.400 3.580 3.250 3.490 46,300 +0.11(+3.25%)
Sep 22, 2004 3.330 3.430 3.250 3.380 56,400 -0.01(-0.29%)
Sep 21, 2004 3.590 3.590 3.300 3.390 65,700 -0.13(-3.69%)
Sep 20, 2004 3.780 3.780 3.470 3.520 101,400 -0.22(-5.88%)
Sep 17, 2004 3.520 3.770 3.490 3.740 154,300 +0.25(+7.16%)
Sep 16, 2004 3.390 3.560 3.370 3.490 660,400 +0.13(+3.87%)
Sep 15, 2004 3.230 3.390 3.230 3.360 182,800 +0.05(+1.51%)
Sep 14, 2004 3.300 3.360 3.200 3.310 449,400 +0.00(+0.00%)
Sep 13, 2004 3.250 3.350 3.160 3.310 176,000 +0.11(+3.44%)
Sep 10, 2004 3.220 3.250 3.150 3.200 222,200 +0.00(+0.00%)
Sep 09, 2004 3.060 3.240 3.000 3.200 403,400 +0.11(+3.56%)
Sep 08, 2004 3.070 3.150 3.010 3.090 113,702 +0.02(+0.65%)
Sep 07, 2004 2.920 3.230 2.920 3.070 138,400 +0.09(+3.02%)
Sep 03, 2004 3.080 3.080 2.900 2.980 63,600 -0.09(-2.93%)
Sep 02, 2004 2.730 3.130 2.700 3.070 645,000 +0.32(+11.64%)
Sep 01, 2004 2.750 2.780 2.630 2.750 155,400 +0.04(+1.48%)
Aug 31, 2004 2.740 2.750 2.650 2.710 62,200 -0.03(-1.09%)
Aug 30, 2004 2.600 2.750 2.570 2.740 129,000 +0.14(+5.38%)
Aug 27, 2004 2.700 2.700 2.570 2.600 98,700 -0.05(-1.89%)
Aug 26, 2004 2.740 2.800 2.540 2.650 128,900 -0.08(-2.93%)
Aug 25, 2004 2.380 2.730 2.370 2.730 141,200 +0.23(+9.20%)
Aug 24, 2004 2.480 2.530 2.380 2.500 282,800 +0.00(+0.00%)
Aug 23, 2004 2.518 2.650 2.480 2.500 156,500 +0.02(+0.81%)
Aug 20, 2004 2.690 2.700 2.470 2.480 116,600 -0.22(-8.15%)
Aug 19, 2004 2.690 2.790 2.600 2.700 79,000 -0.02(-0.74%)
Aug 18, 2004 2.680 2.870 2.630 2.720 217,700 -0.05(-1.81%)
Aug 17, 2004 2.250 2.830 2.250 2.770 608,300 +0.44(+18.88%)
Aug 16, 2004 2.400 2.400 2.250 2.330 140,000 -0.01(-0.43%)
Aug 13, 2004 2.340 2.435 2.340 2.340 27,400 -0.11(-4.49%)
Aug 12, 2004 2.450 2.500 2.300 2.450 88,200 +0.00(+0.00%)
Aug 11, 2004 2.320 2.470 2.270 2.450 885,300 +0.10(+4.26%)
Aug 10, 2004 2.210 2.380 2.141 2.350 55,400 +0.24(+11.37%)
Aug 09, 2004 2.190 2.230 2.070 2.110 118,800 -0.07(-3.21%)
Aug 06, 2004 2.340 2.400 2.120 2.180 186,900 -0.23(-9.54%)
Aug 05, 2004 2.690 2.690 2.350 2.410 117,900 -0.25(-9.40%)
Aug 04, 2004 2.740 2.800 2.610 2.660 131,800 -0.09(-3.27%)
Aug 03, 2004 2.650 2.790 2.581 2.750 93,795 +0.10(+3.77%)
Aug 02, 2004 2.450 2.650 2.450 2.650 74,200 +0.13(+5.16%)
Jul 30, 2004 2.400 2.600 2.350 2.520 59,000 +0.16(+6.78%)
Jul 29, 2004 2.310 2.360 2.260 2.360 70,000 +0.08(+3.51%)
Jul 28, 2004 2.300 2.300 2.240 2.280 93,300 +0.08(+3.64%)
Jul 27, 2004 2.150 2.300 2.150 2.200 111,300 +0.01(+0.46%)
Jul 26, 2004 2.300 2.300 2.150 2.190 98,600 -0.06(-2.67%)
Jul 23, 2004 2.230 2.300 2.200 2.250 118,500 -0.05(-2.17%)
Jul 22, 2004 2.320 2.400 2.180 2.300 125,700 -0.09(-3.77%)
Jul 21, 2004 2.390 2.450 2.380 2.390 69,400 +0.00(+0.00%)
Jul 20, 2004 2.550 2.580 2.241 2.390 587,300 -0.19(-7.36%)
Jul 19, 2004 2.550 2.630 2.550 2.580 61,000 +0.01(+0.39%)
Jul 16, 2004 2.540 2.630 2.540 2.570 82,100 -0.01(-0.39%)
Jul 15, 2004 2.500 2.680 2.500 2.580 79,500 +0.06(+2.38%)
Jul 14, 2004 2.500 2.660 2.330 2.520 256,300 +0.02(+0.80%)
Jul 13, 2004 2.470 2.550 2.270 2.500 522,600 +0.00(+0.00%)
Jul 12, 2004 2.750 2.750 2.410 2.500 166,600 -0.20(-7.41%)
Jul 09, 2004 2.700 2.800 2.670 2.700 91,100 -0.02(-0.74%)
Jul 08, 2004 2.790 2.840 2.710 2.720 85,800 -0.09(-3.20%)
Jul 07, 2004 2.800 2.860 2.800 2.810 317,400 -0.01(-0.35%)
Jul 06, 2004 2.980 3.000 2.750 2.820 352,300 -0.18(-6.00%)
Jul 02, 2004 3.020 3.050 2.980 3.000 423,700 -0.03(-0.99%)
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.