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

Liveperson Inc (NQ: LPSN )

0.5647 -0.0153 (-2.64%)
Streaming Delayed Price Updated: 1:37 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 (%)
Jul 31, 2008 2.830 2.900 2.790 2.830 28,843 -0.07(-2.41%)
Jul 30, 2008 2.920 2.930 2.800 2.900 22,154 +0.05(+1.75%)
Jul 29, 2008 2.850 2.920 2.720 2.850 28,286 +0.09(+3.26%)
Jul 28, 2008 2.880 2.960 2.760 2.760 41,524 -0.09(-3.16%)
Jul 25, 2008 2.820 2.940 2.760 2.850 41,012 +0.08(+2.89%)
Jul 24, 2008 2.770 2.890 2.760 2.770 25,503 -0.06(-2.12%)
Jul 23, 2008 2.860 3.010 2.770 2.830 89,194 +0.02(+0.71%)
Jul 22, 2008 2.700 2.890 2.670 2.810 77,235 +0.03(+1.08%)
Jul 21, 2008 2.610 2.830 2.610 2.780 77,660 +0.20(+7.75%)
Jul 18, 2008 2.710 2.780 2.510 2.580 88,987 -0.15(-5.49%)
Jul 17, 2008 2.560 2.790 2.440 2.730 88,620 +0.21(+8.33%)
Jul 16, 2008 2.480 2.610 2.420 2.520 70,901 +0.01(+0.40%)
Jul 15, 2008 2.610 2.640 2.480 2.510 151,267 -0.12(-4.56%)
Jul 14, 2008 2.660 2.690 2.630 2.630 45,043 -0.04(-1.50%)
Jul 11, 2008 2.650 2.780 2.650 2.670 105,219 +0.01(+0.38%)
Jul 10, 2008 2.700 2.760 2.630 2.660 48,287 +0.00(+0.00%)
Jul 09, 2008 2.660 2.840 2.650 2.660 121,403 -0.04(-1.48%)
Jul 08, 2008 2.690 2.790 2.640 2.700 87,320 +0.07(+2.66%)
Jul 07, 2008 2.860 2.860 2.630 2.630 73,295 -0.19(-6.74%)
Jul 04, 2008 2.710 2.820 2.660 2.820 51,261 +0.00(+0.00%)
Jul 03, 2008 2.710 2.820 2.660 2.820 51,261 +0.08(+2.92%)
Jul 02, 2008 2.730 2.750 2.630 2.740 97,429 -0.02(-0.72%)
Jul 01, 2008 2.760 2.860 2.725 2.760 122,128 -0.05(-1.78%)
Jun 30, 2008 2.900 3.000 2.800 2.810 241,285 -0.23(-7.57%)
Jun 27, 2008 3.410 3.490 2.940 3.040 4,199,715 -0.18(-5.59%)
Jun 26, 2008 2.800 3.240 2.780 3.220 204,199 +0.29(+9.90%)
Jun 25, 2008 2.850 2.930 2.850 2.930 71,989 +0.08(+2.81%)
Jun 24, 2008 2.930 2.970 2.840 2.850 136,200 -0.11(-3.72%)
Jun 23, 2008 3.060 3.080 2.960 2.960 59,854 -0.10(-3.27%)
Jun 20, 2008 3.060 3.150 3.000 3.060 206,225 -0.02(-0.65%)
Jun 19, 2008 3.080 3.150 3.030 3.080 93,149 +0.00(+0.00%)
Jun 18, 2008 3.000 3.130 3.000 3.080 129,698 +0.07(+2.33%)
Jun 17, 2008 3.090 3.100 3.000 3.010 77,309 -0.06(-1.95%)
Jun 16, 2008 3.120 3.120 3.000 3.070 167,773 -0.05(-1.60%)
Jun 13, 2008 3.170 3.180 3.090 3.120 112,862 -0.03(-0.95%)
Jun 12, 2008 3.170 3.190 3.020 3.150 187,726 +0.00(+0.00%)
Jun 11, 2008 3.160 3.205 3.130 3.150 199,116 -0.05(-1.56%)
Jun 10, 2008 3.180 3.230 3.130 3.200 109,045 +0.00(+0.00%)
Jun 09, 2008 3.210 3.240 3.070 3.200 163,693 +0.03(+0.95%)
Jun 06, 2008 3.230 3.290 3.150 3.170 122,132 -0.07(-2.16%)
Jun 05, 2008 3.060 3.260 3.060 3.240 437,902 +0.18(+5.88%)
Jun 04, 2008 3.100 3.150 3.000 3.060 131,777 -0.05(-1.61%)
Jun 03, 2008 3.140 3.250 3.100 3.110 151,555 -0.02(-0.64%)
Jun 02, 2008 3.200 3.220 3.100 3.130 99,592 -0.09(-2.80%)
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%)
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.