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 (%)
Sep 30, 2005 3.700 3.830 3.700 3.780 55,576 +0.08(+2.16%)
Sep 29, 2005 3.750 3.800 3.650 3.700 31,954 -0.02(-0.54%)
Sep 28, 2005 4.000 4.000 3.600 3.720 103,012 -0.23(-5.82%)
Sep 27, 2005 4.090 4.100 3.900 3.950 162,809 -0.05(-1.25%)
Sep 26, 2005 3.900 4.080 3.810 4.000 298,231 +0.09(+2.30%)
Sep 23, 2005 3.910 3.910 3.600 3.910 243,235 +0.41(+11.71%)
Sep 22, 2005 3.500 3.570 3.380 3.500 55,477 +0.01(+0.29%)
Sep 21, 2005 3.670 3.690 3.348 3.490 131,142 -0.13(-3.59%)
Sep 20, 2005 3.340 3.630 3.300 3.620 157,282 +0.33(+10.03%)
Sep 19, 2005 3.100 3.400 3.090 3.290 241,543 +0.19(+6.13%)
Sep 16, 2005 3.160 3.210 3.050 3.100 159,920 -0.10(-3.13%)
Sep 15, 2005 3.240 3.300 3.130 3.200 31,350 -0.04(-1.23%)
Sep 14, 2005 3.050 3.280 3.050 3.240 30,800 +0.09(+2.86%)
Sep 13, 2005 3.310 3.310 3.118 3.150 42,437 -0.15(-4.55%)
Sep 12, 2005 3.200 3.350 3.200 3.300 62,609 +0.12(+3.77%)
Sep 09, 2005 3.010 3.200 3.010 3.180 104,767 +0.10(+3.25%)
Sep 08, 2005 3.010 3.120 3.010 3.080 67,906 +0.08(+2.67%)
Sep 07, 2005 3.140 3.160 3.000 3.000 85,192 -0.10(-3.23%)
Sep 06, 2005 3.150 3.170 3.010 3.100 167,333 -0.01(-0.32%)
Sep 02, 2005 3.010 3.110 3.000 3.110 47,665 -0.01(-0.32%)
Sep 01, 2005 3.180 3.190 3.060 3.120 43,241 -0.13(-4.00%)
Aug 31, 2005 3.070 3.250 3.000 3.250 52,312 +0.18(+5.86%)
Aug 30, 2005 2.980 3.140 2.889 3.070 20,002 +0.04(+1.32%)
Aug 29, 2005 3.100 3.120 2.914 3.030 13,448 -0.07(-2.26%)
Aug 26, 2005 3.200 3.210 2.920 3.100 72,800 -0.10(-3.13%)
Aug 25, 2005 3.140 3.200 3.110 3.200 15,155 +0.08(+2.56%)
Aug 24, 2005 3.130 3.150 3.110 3.120 63,781 -0.03(-0.95%)
Aug 23, 2005 3.250 3.250 3.132 3.150 58,749 -0.01(-0.32%)
Aug 22, 2005 3.240 3.250 3.160 3.160 21,675 -0.07(-2.17%)
Aug 19, 2005 3.130 3.240 3.130 3.230 42,937 +0.05(+1.57%)
Aug 18, 2005 3.170 3.210 3.170 3.180 50,318 -0.05(-1.55%)
Aug 17, 2005 3.130 3.300 3.130 3.230 32,146 +0.07(+2.22%)
Aug 16, 2005 3.200 3.280 3.120 3.160 64,074 -0.05(-1.56%)
Aug 15, 2005 3.200 3.300 3.200 3.210 86,243 +0.01(+0.31%)
Aug 12, 2005 3.170 3.200 3.110 3.200 92,208 -0.03(-0.93%)
Aug 11, 2005 3.090 3.240 3.090 3.230 34,261 +0.11(+3.53%)
Aug 10, 2005 3.150 3.190 3.100 3.120 42,003 -0.10(-3.11%)
Aug 09, 2005 3.190 3.230 3.150 3.220 105,352 +0.05(+1.58%)
Aug 08, 2005 3.310 3.340 3.130 3.170 66,420 -0.19(-5.65%)
Aug 05, 2005 3.600 3.610 3.120 3.360 251,078 -0.02(-0.59%)
Aug 04, 2005 3.200 3.600 3.200 3.380 87,257 +0.14(+4.32%)
Aug 03, 2005 3.360 3.550 3.200 3.240 120,958 -0.17(-4.99%)
Aug 02, 2005 3.290 3.470 3.180 3.410 180,547 +0.18(+5.57%)
Aug 01, 2005 3.200 3.230 3.150 3.230 294,848 +0.03(+0.94%)
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%)
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.