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

Liveperson Inc (NQ: LPSN )

0.5076 +0.0067 (+1.34%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
Dec 29, 2006 5.320 5.360 5.100 5.230 116,891 -0.11(-2.06%)
Dec 28, 2006 5.340 5.400 5.220 5.340 94,244 +0.02(+0.38%)
Dec 27, 2006 5.130 5.390 5.130 5.320 99,081 +0.16(+3.10%)
Dec 26, 2006 5.310 5.310 5.160 5.160 63,905 -0.12(-2.27%)
Dec 22, 2006 5.380 5.380 5.220 5.280 108,523 -0.07(-1.31%)
Dec 21, 2006 5.160 5.440 5.050 5.350 188,254 +0.23(+4.49%)
Dec 20, 2006 4.900 5.230 4.900 5.120 337,927 +0.20(+4.07%)
Dec 19, 2006 4.800 4.930 4.730 4.920 196,191 +0.06(+1.23%)
Dec 18, 2006 4.550 4.930 4.550 4.860 389,727 +0.32(+7.05%)
Dec 15, 2006 4.420 4.540 4.300 4.540 197,940 +0.18(+4.13%)
Dec 14, 2006 4.540 4.540 4.270 4.360 301,186 -0.14(-3.11%)
Dec 13, 2006 4.550 4.550 4.470 4.500 147,993 -0.06(-1.32%)
Dec 12, 2006 4.550 4.650 4.500 4.560 204,951 +0.04(+0.88%)
Dec 11, 2006 4.670 4.710 4.420 4.520 305,025 -0.13(-2.80%)
Dec 08, 2006 4.750 4.770 4.620 4.650 163,885 +0.04(+0.87%)
Dec 07, 2006 4.790 4.800 4.610 4.610 179,404 -0.18(-3.76%)
Dec 06, 2006 5.020 5.020 4.780 4.790 214,419 -0.21(-4.20%)
Dec 05, 2006 4.850 5.130 4.790 5.000 388,628 +0.27(+5.71%)
Dec 04, 2006 4.840 4.870 4.550 4.730 452,580 -0.12(-2.47%)
Dec 01, 2006 4.890 5.050 4.670 4.850 554,060 +0.00(+0.00%)
Nov 30, 2006 5.010 5.110 4.800 4.850 383,400 -0.17(-3.39%)
Nov 29, 2006 5.170 5.220 5.000 5.020 136,165 -0.16(-3.09%)
Nov 28, 2006 5.180 5.250 5.100 5.180 151,440 -0.01(-0.19%)
Nov 27, 2006 5.200 5.250 5.100 5.190 193,021 -0.06(-1.14%)
Nov 24, 2006 5.210 5.280 5.190 5.250 34,900 +0.00(+0.00%)
Nov 22, 2006 5.200 5.340 5.150 5.250 136,439 +0.05(+0.96%)
Nov 21, 2006 5.260 5.390 5.200 5.200 241,292 -0.09(-1.70%)
Nov 20, 2006 5.200 5.380 5.200 5.290 245,195 +0.06(+1.15%)
Nov 17, 2006 5.360 5.440 5.230 5.230 117,533 -0.12(-2.24%)
Nov 16, 2006 5.410 5.510 5.340 5.350 212,811 -0.15(-2.73%)
Nov 15, 2006 5.300 5.550 5.300 5.500 391,005 +0.20(+3.77%)
Nov 14, 2006 5.560 5.640 5.290 5.300 239,996 -0.28(-5.02%)
Nov 13, 2006 5.330 5.610 5.270 5.580 156,409 +0.27(+5.08%)
Nov 10, 2006 5.490 5.610 5.300 5.310 140,408 -0.20(-3.63%)
Nov 09, 2006 5.570 5.600 5.470 5.510 166,829 -0.11(-1.96%)
Nov 08, 2006 5.700 5.700 5.510 5.620 73,649 -0.09(-1.58%)
Nov 07, 2006 5.830 5.840 5.630 5.710 106,986 -0.11(-1.89%)
Nov 06, 2006 5.650 6.000 5.590 5.820 183,065 +0.18(+3.19%)
Nov 03, 2006 5.550 5.900 5.410 5.640 359,274 +0.19(+3.49%)
Nov 02, 2006 5.190 5.570 5.190 5.450 218,327 +0.27(+5.21%)
Nov 01, 2006 5.450 5.600 5.140 5.180 244,986 -0.39(-7.00%)
Oct 31, 2006 5.720 5.780 5.570 5.570 74,343 -0.21(-3.63%)
Oct 30, 2006 5.850 5.920 5.700 5.780 52,097 -0.07(-1.20%)
Oct 27, 2006 5.890 5.940 5.850 5.850 59,415 -0.08(-1.35%)
Oct 26, 2006 5.880 5.940 5.710 5.930 133,338 +0.12(+2.07%)
Oct 25, 2006 5.730 5.910 5.450 5.810 565,676 +0.06(+1.04%)
Oct 24, 2006 5.500 5.820 5.500 5.750 219,138 +0.20(+3.60%)
Oct 23, 2006 5.550 5.660 5.490 5.550 101,192 -0.05(-0.89%)
Oct 20, 2006 5.710 5.770 5.540 5.600 51,030 -0.15(-2.61%)
Oct 19, 2006 5.760 5.830 5.750 5.750 29,133 +0.01(+0.11%)
Oct 18, 2006 5.700 5.800 5.700 5.744 78,367 +0.06(+1.12%)
Oct 17, 2006 5.740 5.800 5.500 5.680 82,720 -0.12(-2.07%)
Oct 16, 2006 5.700 5.860 5.700 5.800 121,931 +0.09(+1.58%)
Oct 13, 2006 5.750 5.810 5.670 5.710 67,271 -0.09(-1.55%)
Oct 12, 2006 5.810 5.840 5.530 5.800 124,289 +0.05(+0.87%)
Oct 11, 2006 5.625 5.850 5.625 5.750 309,701 +0.06(+1.05%)
Oct 10, 2006 5.610 5.740 5.580 5.690 47,221 +0.06(+1.07%)
Oct 09, 2006 5.640 5.710 5.500 5.630 48,720 -0.04(-0.71%)
Oct 06, 2006 5.650 5.720 5.520 5.670 62,818 +0.07(+1.25%)
Oct 05, 2006 5.490 5.680 5.390 5.600 124,884 +0.18(+3.32%)
Oct 04, 2006 5.280 5.470 5.280 5.420 43,294 +0.09(+1.73%)
Oct 03, 2006 5.270 5.410 5.250 5.328 83,876 +0.04(+0.72%)
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.