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

Liveperson Inc (NQ: LPSN )

0.4991 -0.0009 (-0.18%)
Streaming Delayed Price Updated: 9:52 AM 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 29, 2006 5.190 5.480 5.140 5.370 194,495 +0.14(+2.68%)
Sep 28, 2006 5.190 5.260 5.120 5.230 189,763 +0.03(+0.58%)
Sep 27, 2006 5.420 5.420 5.200 5.200 152,290 -0.27(-4.94%)
Sep 26, 2006 5.680 5.680 5.250 5.470 419,481 -0.33(-5.69%)
Sep 25, 2006 5.420 5.800 5.397 5.800 113,281 +0.34(+6.23%)
Sep 22, 2006 5.640 5.640 5.370 5.460 89,081 -0.17(-3.02%)
Sep 21, 2006 5.750 5.800 5.550 5.630 57,035 -0.12(-2.09%)
Sep 20, 2006 5.680 5.827 5.620 5.750 230,568 -0.02(-0.35%)
Sep 19, 2006 5.770 5.830 5.700 5.770 124,026 +0.04(+0.70%)
Sep 18, 2006 5.870 5.870 5.660 5.730 123,701 -0.14(-2.39%)
Sep 15, 2006 5.840 6.000 5.760 5.870 145,255 +0.11(+1.91%)
Sep 14, 2006 5.700 5.820 5.650 5.760 155,692 +0.07(+1.23%)
Sep 13, 2006 5.500 5.750 5.470 5.690 425,427 +0.22(+4.02%)
Sep 12, 2006 5.170 5.610 5.150 5.470 191,916 +0.27(+5.19%)
Sep 11, 2006 4.940 5.250 4.920 5.200 93,284 +0.22(+4.42%)
Sep 08, 2006 5.150 5.150 4.920 4.980 117,307 -0.12(-2.35%)
Sep 07, 2006 5.080 5.145 4.890 5.100 120,800 +0.02(+0.39%)
Sep 06, 2006 5.130 5.210 5.060 5.080 71,208 -0.06(-1.17%)
Sep 05, 2006 5.040 5.150 5.000 5.140 55,337 +0.13(+2.59%)
Sep 01, 2006 5.195 5.300 4.860 5.010 161,117 -0.19(-3.65%)
Aug 31, 2006 5.115 5.200 5.030 5.200 142,930 +0.05(+0.97%)
Aug 30, 2006 4.790 5.420 4.700 5.150 339,218 +0.33(+6.85%)
Aug 29, 2006 4.950 4.950 4.820 4.820 129,274 -0.04(-0.82%)
Aug 28, 2006 4.780 4.990 4.780 4.860 139,700 +0.08(+1.67%)
Aug 25, 2006 4.740 4.810 4.560 4.780 44,343 +0.05(+1.06%)
Aug 24, 2006 4.820 4.820 4.620 4.730 52,247 -0.05(-1.05%)
Aug 23, 2006 4.670 4.811 4.670 4.780 112,224 +0.16(+3.46%)
Aug 22, 2006 4.290 4.620 4.290 4.620 143,511 +0.29(+6.70%)
Aug 21, 2006 4.540 4.540 4.300 4.330 238,537 -0.20(-4.42%)
Aug 18, 2006 4.890 5.000 4.400 4.530 283,758 -0.38(-7.74%)
Aug 17, 2006 4.240 5.210 4.240 4.910 686,274 +0.63(+14.72%)
Aug 16, 2006 4.250 4.340 4.240 4.280 187,570 +0.06(+1.42%)
Aug 15, 2006 3.860 4.290 3.860 4.220 984,781 +0.36(+9.33%)
Aug 14, 2006 3.860 3.900 3.720 3.860 237,067 -0.02(-0.52%)
Aug 11, 2006 3.740 3.880 3.740 3.880 88,312 +0.11(+2.92%)
Aug 10, 2006 3.900 3.900 3.750 3.770 101,586 -0.11(-2.84%)
Aug 09, 2006 3.870 3.980 3.780 3.880 131,839 +0.01(+0.26%)
Aug 08, 2006 3.830 4.000 3.760 3.870 347,526 +0.16(+4.31%)
Aug 07, 2006 4.260 4.280 3.700 3.710 325,051 -0.53(-12.50%)
Aug 04, 2006 4.200 4.350 4.050 4.240 473,951 -0.01(-0.24%)
Aug 03, 2006 4.020 4.340 4.000 4.250 258,765 +0.10(+2.41%)
Aug 02, 2006 4.140 4.303 4.133 4.150 131,635 +0.00(+0.00%)
Aug 01, 2006 4.010 4.250 4.010 4.150 129,439 +0.05(+1.22%)
Jul 31, 2006 4.300 4.350 4.100 4.100 239,579 -0.20(-4.65%)
Jul 28, 2006 4.300 4.430 4.260 4.300 148,150 -0.02(-0.46%)
Jul 27, 2006 4.380 4.460 4.250 4.320 141,790 -0.08(-1.82%)
Jul 26, 2006 4.390 4.520 4.310 4.400 101,407 +0.03(+0.69%)
Jul 25, 2006 4.340 4.670 4.210 4.370 275,233 +0.06(+1.39%)
Jul 24, 2006 4.160 4.350 4.120 4.310 122,192 +0.13(+3.11%)
Jul 21, 2006 4.190 4.220 4.150 4.180 57,021 +0.00(+0.00%)
Jul 20, 2006 4.210 4.240 4.160 4.180 62,828 -0.05(-1.18%)
Jul 19, 2006 4.230 4.280 4.000 4.230 215,621 +0.01(+0.24%)
Jul 18, 2006 4.010 4.220 4.000 4.220 97,980 +0.19(+4.71%)
Jul 17, 2006 4.020 4.110 4.000 4.030 104,288 -0.02(-0.49%)
Jul 14, 2006 4.140 4.160 4.000 4.050 135,506 -0.11(-2.64%)
Jul 13, 2006 4.270 4.280 4.150 4.160 183,719 -0.15(-3.48%)
Jul 12, 2006 4.170 4.340 4.170 4.310 185,065 +0.10(+2.38%)
Jul 11, 2006 4.350 4.360 4.090 4.210 197,730 -0.12(-2.77%)
Jul 10, 2006 4.450 4.460 4.320 4.330 83,482 -0.12(-2.70%)
Jul 07, 2006 4.380 4.570 4.380 4.450 152,671 +0.10(+2.30%)
Jul 06, 2006 4.510 4.556 4.350 4.350 239,351 -0.16(-3.55%)
Jul 05, 2006 4.800 4.800 4.440 4.510 162,502 -0.29(-6.04%)
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.