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

Liveperson Inc (NQ: LPSN )

0.5800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 30, 2008 3.300 3.366 3.120 3.220 174,264 -0.08(-2.42%)
May 29, 2008 3.210 3.420 3.130 3.300 181,910 +0.14(+4.43%)
May 28, 2008 3.070 3.270 3.020 3.160 713,023 +0.11(+3.61%)
May 27, 2008 2.980 3.310 2.930 3.050 679,631 +0.13(+4.45%)
May 26, 2008 2.820 3.000 2.780 2.920 644,793 +0.00(+0.00%)
May 23, 2008 2.820 3.000 2.780 2.920 644,793 +0.08(+2.82%)
May 22, 2008 2.750 2.850 2.700 2.840 68,215 +0.13(+4.80%)
May 21, 2008 2.780 2.900 2.700 2.710 149,488 -0.02(-0.73%)
May 20, 2008 2.700 2.840 2.690 2.730 118,335 +0.02(+0.74%)
May 19, 2008 2.730 2.760 2.680 2.710 127,042 +0.00(+0.00%)
May 16, 2008 2.770 2.770 2.650 2.710 105,266 -0.01(-0.37%)
May 15, 2008 2.680 2.740 2.660 2.720 40,763 +0.03(+1.12%)
May 14, 2008 2.710 2.750 2.660 2.690 99,305 -0.03(-1.10%)
May 13, 2008 2.710 2.740 2.670 2.720 54,257 -0.03(-1.09%)
May 12, 2008 2.700 2.780 2.600 2.750 132,630 +0.06(+2.23%)
May 09, 2008 2.420 2.730 2.420 2.690 201,710 +0.03(+1.13%)
May 08, 2008 2.530 2.700 2.460 2.660 518,353 +0.15(+5.98%)
May 07, 2008 2.730 2.740 2.500 2.510 236,721 -0.19(-7.04%)
May 06, 2008 2.790 2.800 2.680 2.700 229,268 -0.08(-2.88%)
May 05, 2008 2.800 2.850 2.750 2.780 267,758 -0.03(-1.07%)
May 02, 2008 3.300 3.370 2.800 2.810 606,229 -0.63(-18.31%)
May 01, 2008 3.370 3.540 3.370 3.440 77,556 +0.07(+2.08%)
Apr 30, 2008 3.410 3.530 3.350 3.370 52,623 -0.02(-0.59%)
Apr 29, 2008 3.410 3.440 3.350 3.390 40,446 -0.08(-2.31%)
Apr 28, 2008 3.600 3.600 3.460 3.470 82,810 -0.15(-4.14%)
Apr 25, 2008 3.600 3.640 3.510 3.620 68,474 +0.04(+1.12%)
Apr 24, 2008 3.530 3.600 3.480 3.580 43,069 +0.06(+1.70%)
Apr 23, 2008 3.510 3.680 3.510 3.520 33,398 +0.03(+0.86%)
Apr 22, 2008 3.550 3.610 3.440 3.490 88,115 -0.12(-3.32%)
Apr 21, 2008 3.660 3.670 3.510 3.610 68,528 -0.09(-2.43%)
Apr 18, 2008 3.730 3.750 3.550 3.700 92,539 +0.08(+2.21%)
Apr 17, 2008 3.660 3.750 3.510 3.620 97,402 -0.10(-2.69%)
Apr 16, 2008 3.470 3.750 3.350 3.720 181,336 +0.25(+7.20%)
Apr 15, 2008 3.370 3.470 3.315 3.470 48,856 +0.12(+3.58%)
Apr 14, 2008 3.350 3.450 3.250 3.350 55,213 -0.04(-1.18%)
Apr 11, 2008 3.400 3.570 3.330 3.390 89,648 -0.22(-6.09%)
Apr 10, 2008 3.470 3.680 3.450 3.610 73,829 +0.14(+4.03%)
Apr 09, 2008 3.620 3.750 3.450 3.470 184,690 -0.16(-4.41%)
Apr 08, 2008 3.380 3.660 3.310 3.630 93,908 +0.18(+5.22%)
Apr 07, 2008 3.550 3.550 3.280 3.450 192,088 -0.20(-5.48%)
Apr 04, 2008 3.430 3.690 3.430 3.650 192,135 +0.22(+6.41%)
Apr 03, 2008 3.280 3.440 3.270 3.430 108,353 +0.00(+0.00%)
Apr 02, 2008 3.200 3.440 3.180 3.430 232,872 +0.20(+6.19%)
Apr 01, 2008 3.110 3.260 3.100 3.230 215,420 +0.13(+4.19%)
Mar 31, 2008 2.950 3.100 2.950 3.100 323,287 +0.12(+4.03%)
Mar 28, 2008 3.150 3.150 2.940 2.980 153,568 -0.14(-4.49%)
Mar 27, 2008 3.140 3.140 3.050 3.120 93,964 +0.03(+0.97%)
Mar 26, 2008 3.070 3.150 3.060 3.090 149,114 +0.00(+0.00%)
Mar 25, 2008 3.150 3.150 3.060 3.090 131,233 -0.05(-1.59%)
Mar 24, 2008 3.050 3.160 2.990 3.140 258,109 +0.11(+3.63%)
Mar 21, 2008 3.080 3.080 2.920 3.030 589,225 +0.00(+0.00%)
Mar 20, 2008 3.080 3.080 2.920 3.030 589,225 +0.02(+0.66%)
Mar 19, 2008 3.010 3.100 3.010 3.010 566,947 -0.04(-1.31%)
Mar 18, 2008 3.000 3.100 2.960 3.050 250,990 +0.11(+3.74%)
Mar 17, 2008 2.850 3.020 2.850 2.940 141,547 +0.03(+1.03%)
Mar 14, 2008 3.030 3.070 2.860 2.910 93,139 -0.09(-3.00%)
Mar 13, 2008 2.900 3.100 2.800 3.000 1,050,557 +0.05(+1.69%)
Mar 12, 2008 3.100 3.100 2.930 2.950 106,218 -0.11(-3.59%)
Mar 11, 2008 3.000 3.110 2.880 3.060 200,223 +0.10(+3.38%)
Mar 10, 2008 3.090 3.090 2.780 2.960 561,546 -0.19(-6.03%)
Mar 07, 2008 2.820 3.180 2.800 3.150 3,252,557 +0.32(+11.31%)
Mar 06, 2008 3.010 3.070 2.830 2.830 452,762 -0.20(-6.60%)
Mar 05, 2008 3.130 3.150 3.000 3.030 297,278 -0.09(-2.88%)
Mar 04, 2008 3.200 3.250 3.080 3.120 367,737 -0.11(-3.41%)
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.