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

Liveperson Inc (NQ: LPSN )

0.5953 +0.0200 (+3.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 29, 2005 3.200 3.250 3.160 3.200 72,068 +0.01(+0.31%)
Jul 28, 2005 3.150 3.200 3.130 3.190 74,999 -0.01(-0.31%)
Jul 27, 2005 3.120 3.220 3.090 3.200 73,510 +0.05(+1.59%)
Jul 26, 2005 3.190 3.190 3.050 3.150 40,972 +0.01(+0.32%)
Jul 25, 2005 3.190 3.190 3.100 3.140 15,773 -0.02(-0.63%)
Jul 22, 2005 3.020 3.190 3.020 3.160 40,806 +0.11(+3.61%)
Jul 21, 2005 3.010 3.110 3.000 3.050 51,094 +0.02(+0.66%)
Jul 20, 2005 2.990 3.100 2.940 3.030 36,251 +0.04(+1.34%)
Jul 19, 2005 2.850 3.010 2.850 2.990 12,640 +0.13(+4.55%)
Jul 18, 2005 2.900 3.050 2.850 2.860 36,707 -0.08(-2.72%)
Jul 15, 2005 2.830 2.940 2.830 2.940 50,401 +0.08(+2.80%)
Jul 14, 2005 3.010 3.050 2.850 2.860 76,995 -0.18(-5.92%)
Jul 13, 2005 3.090 3.140 3.000 3.040 9,110 -0.13(-4.10%)
Jul 12, 2005 3.060 3.210 3.060 3.170 54,156 +0.07(+2.26%)
Jul 11, 2005 3.100 3.100 3.000 3.100 22,783 +0.05(+1.64%)
Jul 08, 2005 3.020 3.108 2.980 3.050 115,828 +0.05(+1.67%)
Jul 07, 2005 3.000 3.030 3.000 3.000 9,131 -0.04(-1.32%)
Jul 06, 2005 3.080 3.180 2.940 3.040 67,204 -0.02(-0.65%)
Jul 05, 2005 3.100 3.210 2.900 3.060 43,600 -0.09(-2.86%)
Jul 01, 2005 3.100 3.190 3.020 3.150 52,100 +0.09(+2.94%)
Jun 30, 2005 3.010 3.120 3.010 3.060 38,036 +0.06(+2.00%)
Jun 29, 2005 2.940 3.020 2.920 3.000 52,958 +0.00(+0.00%)
Jun 28, 2005 2.920 3.000 2.920 3.000 40,915 +0.03(+1.01%)
Jun 27, 2005 3.040 3.040 2.900 2.970 46,416 -0.13(-4.19%)
Jun 24, 2005 3.140 3.210 3.000 3.100 61,335 -0.10(-3.13%)
Jun 23, 2005 3.150 3.230 3.130 3.200 88,254 +0.05(+1.59%)
Jun 22, 2005 3.140 3.160 3.080 3.150 49,513 +0.03(+0.96%)
Jun 21, 2005 3.070 3.150 3.020 3.120 45,204 -0.01(-0.32%)
Jun 20, 2005 3.180 3.210 3.009 3.130 95,137 -0.13(-3.99%)
Jun 17, 2005 3.110 3.300 3.110 3.260 113,526 +0.11(+3.49%)
Jun 16, 2005 3.200 3.200 3.020 3.150 116,177 -0.02(-0.63%)
Jun 15, 2005 2.990 3.210 2.990 3.170 265,560 +0.19(+6.38%)
Jun 14, 2005 2.920 3.000 2.860 2.980 217,881 +0.10(+3.47%)
Jun 13, 2005 2.780 2.910 2.780 2.880 492,472 +0.10(+3.60%)
Jun 10, 2005 2.680 2.810 2.680 2.780 63,490 +0.08(+2.96%)
Jun 09, 2005 2.900 2.920 2.620 2.700 132,150 -0.18(-6.25%)
Jun 08, 2005 2.750 2.880 2.750 2.880 79,076 +0.11(+3.97%)
Jun 07, 2005 2.710 2.800 2.710 2.770 133,020 +0.03(+1.09%)
Jun 06, 2005 2.720 2.790 2.560 2.740 138,755 +0.03(+1.11%)
Jun 03, 2005 2.440 2.710 2.440 2.710 362,562 +0.23(+9.27%)
Jun 02, 2005 2.500 2.510 2.440 2.480 91,390 +0.06(+2.48%)
Jun 01, 2005 2.400 2.460 2.390 2.420 96,958 +0.06(+2.54%)
May 31, 2005 2.430 2.430 2.310 2.360 143,239 -0.02(-0.84%)
May 27, 2005 2.380 2.400 2.330 2.380 94,754 +0.01(+0.42%)
May 26, 2005 2.350 2.540 2.350 2.370 112,068 -0.04(-1.66%)
May 25, 2005 2.280 2.410 2.240 2.410 86,185 +0.13(+5.70%)
May 24, 2005 2.380 2.390 2.250 2.280 56,400 -0.10(-4.20%)
May 23, 2005 2.300 2.390 2.290 2.380 33,564 +0.08(+3.48%)
May 20, 2005 2.360 2.379 2.300 2.300 61,095 -0.05(-2.13%)
May 19, 2005 2.290 2.359 2.250 2.350 19,750 +0.04(+1.73%)
May 18, 2005 2.290 2.370 2.250 2.310 40,700 +0.02(+0.87%)
May 17, 2005 2.340 2.350 2.290 2.290 28,031 -0.01(-0.43%)
May 16, 2005 2.400 2.400 2.270 2.300 25,237 +0.00(+0.00%)
May 13, 2005 2.280 2.350 2.250 2.300 28,334 +0.00(+0.00%)
May 12, 2005 2.380 2.380 2.300 2.300 50,258 -0.03(-1.29%)
May 11, 2005 2.390 2.390 2.330 2.330 37,300 +0.00(+0.00%)
May 10, 2005 2.460 2.470 2.330 2.330 57,409 -0.07(-2.92%)
May 09, 2005 2.450 2.510 2.400 2.400 63,319 -0.13(-5.14%)
May 06, 2005 2.590 2.700 2.490 2.530 190,381 +0.04(+1.61%)
May 05, 2005 2.410 2.550 2.400 2.490 168,998 -0.04(-1.58%)
May 04, 2005 2.400 2.530 2.350 2.530 25,554 +0.12(+4.98%)
May 03, 2005 2.450 2.450 2.400 2.410 6,032 -0.07(-2.82%)
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.