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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 29, 2002 0.6900 0.7600 0.6400 0.7600 16,000 +0.06(+8.57%)
Nov 27, 2002 0.6600 0.7200 0.6300 0.7000 20,400 -0.02(-2.78%)
Nov 26, 2002 0.6500 0.7300 0.6400 0.7200 47,100 +0.07(+10.77%)
Nov 25, 2002 0.6100 0.6600 0.5700 0.6500 53,900 +0.00(+0.00%)
Nov 22, 2002 0.6400 0.6900 0.5900 0.6500 26,600 +0.04(+6.04%)
Nov 21, 2002 0.5600 0.6390 0.5600 0.6130 11,500 +0.00(+0.49%)
Nov 20, 2002 0.5810 0.6100 0.5500 0.6100 19,500 +0.01(+1.67%)
Nov 19, 2002 0.6000 0.6300 0.5700 0.6000 2,800 +0.00(+0.00%)
Nov 18, 2002 0.6200 0.6200 0.5500 0.6000 19,700 -0.01(-1.64%)
Nov 15, 2002 0.6000 0.6300 0.5900 0.6100 10,700 +0.00(+0.00%)
Nov 14, 2002 0.6210 0.6210 0.5700 0.6100 4,600 -0.02(-3.17%)
Nov 13, 2002 0.6200 0.6500 0.5600 0.6300 21,400 +0.01(+1.61%)
Nov 12, 2002 0.6300 0.6300 0.5800 0.6200 4,000 -0.01(-1.59%)
Nov 11, 2002 0.6200 0.6300 0.6000 0.6300 202,700 -0.02(-3.08%)
Nov 08, 2002 0.5900 0.6500 0.5600 0.6500 28,700 +0.06(+10.17%)
Nov 07, 2002 0.5900 0.6000 0.5800 0.5900 25,100 -0.01(-1.67%)
Nov 06, 2002 0.6200 0.6300 0.5900 0.6000 393,600 +0.00(+0.00%)
Nov 05, 2002 0.6100 0.6500 0.5600 0.6000 8,300 +0.00(+0.00%)
Nov 04, 2002 0.6700 0.6700 0.6000 0.6000 18,500 -0.09(-13.04%)
Nov 01, 2002 0.7000 0.7300 0.6500 0.6900 28,400 +0.03(+4.55%)
Oct 31, 2002 0.5800 0.7000 0.5700 0.6600 64,800 +0.04(+6.45%)
Oct 30, 2002 0.6200 0.6700 0.6200 0.6200 5,900 -0.05(-7.46%)
Oct 29, 2002 0.6010 0.6700 0.5600 0.6700 13,200 +0.03(+4.69%)
Oct 28, 2002 0.6110 0.6800 0.5600 0.6400 15,700 +0.00(+0.16%)
Oct 25, 2002 0.6390 0.6390 0.6390 0.6390 200 +0.06(+10.17%)
Oct 24, 2002 0.6000 0.6010 0.5800 0.5800 40,000 -0.05(-7.94%)
Oct 23, 2002 0.6300 0.6300 0.6300 0.6300 100 -0.01(-1.56%)
Oct 22, 2002 0.6500 0.6600 0.6300 0.6400 10,700 -0.01(-1.54%)
Oct 21, 2002 0.6300 0.7000 0.6200 0.6500 14,883 +0.00(+0.15%)
Oct 18, 2002 0.6000 0.6490 0.6000 0.6490 200 +0.03(+4.68%)
Oct 17, 2002 0.6000 0.6300 0.6000 0.6200 5,400 -0.01(-1.43%)
Oct 16, 2002 0.6200 0.6300 0.5800 0.6290 3,300 +0.03(+5.01%)
Oct 15, 2002 0.5850 0.5990 0.5610 0.5990 24,560 -0.00(-0.17%)
Oct 14, 2002 0.5600 0.6000 0.5500 0.6000 75,400 +0.06(+10.70%)
Oct 11, 2002 0.5500 0.5800 0.5300 0.5420 15,300 -0.03(-4.91%)
Oct 10, 2002 0.5800 0.5800 0.5500 0.5700 34,400 +0.01(+1.79%)
Oct 09, 2002 0.5700 0.5700 0.5600 0.5600 4,500 -0.01(-1.75%)
Oct 08, 2002 0.5500 0.5800 0.5500 0.5700 4,900 +0.01(+1.79%)
Oct 07, 2002 0.5600 0.5600 0.5500 0.5600 12,460 +0.00(+0.00%)
Oct 04, 2002 0.5600 0.5600 0.5600 0.5600 2,400 -0.02(-3.45%)
Oct 03, 2002 0.5700 0.5800 0.5500 0.5800 5,200 +0.03(+5.45%)
Oct 02, 2002 0.5100 0.5500 0.5100 0.5500 16,800 -0.05(-8.33%)
Oct 01, 2002 0.6200 0.6200 0.5900 0.6000 3,200 -0.03(-4.76%)
Sep 30, 2002 0.5500 0.6300 0.5500 0.6300 15,600 +0.06(+10.53%)
Sep 27, 2002 0.5600 0.5700 0.5400 0.5700 4,700 +0.00(+0.00%)
Sep 26, 2002 0.5700 0.5900 0.5700 0.5700 2,600 +0.00(+0.00%)
Sep 25, 2002 0.5200 0.5700 0.5100 0.5700 17,235 +0.06(+11.76%)
Sep 24, 2002 0.4800 0.5400 0.4800 0.5100 1,900 +0.03(+6.25%)
Sep 23, 2002 0.5800 0.5800 0.4800 0.4800 73,800 -0.07(-12.73%)
Sep 20, 2002 0.5500 0.5500 0.5500 0.5500 7,500 -0.03(-5.17%)
Sep 19, 2002 0.5600 0.5900 0.5500 0.5800 16,100 +0.00(+0.00%)
Sep 18, 2002 0.5000 0.5900 0.5000 0.5800 82,700 +0.07(+13.73%)
Sep 17, 2002 0.5100 0.5100 0.4800 0.5100 16,170 +0.01(+2.00%)
Sep 16, 2002 0.4900 0.5100 0.4200 0.5000 14,500 +0.02(+4.17%)
Sep 13, 2002 0.4200 0.5000 0.4000 0.4800 123,100 +0.04(+9.09%)
Sep 12, 2002 0.4300 0.4600 0.4100 0.4400 18,200 -0.03(-6.38%)
Sep 11, 2002 0.4530 0.4700 0.4400 0.4700 7,100 +0.01(+2.17%)
Sep 10, 2002 0.4200 0.4800 0.4100 0.4600 46,900 -0.01(-2.13%)
Sep 09, 2002 0.4300 0.4800 0.4200 0.4700 12,400 +0.01(+2.17%)
Sep 06, 2002 0.4310 0.4900 0.3800 0.4600 48,660 +0.00(+0.00%)
Sep 05, 2002 0.4600 0.4600 0.4500 0.4600 1,600 +0.01(+2.22%)
Sep 04, 2002 0.4800 0.4800 0.4300 0.4500 27,900 -0.02(-4.05%)
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.