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

Liveperson Inc (NQ: LPSN )

0.6000 -0.0343 (-5.41%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 9, 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 (%)
May 31, 2006 4.840 4.890 4.600 4.730 324,595 -0.07(-1.46%)
May 30, 2006 5.260 5.270 4.740 4.800 587,743 -0.47(-8.92%)
May 26, 2006 5.280 5.320 5.260 5.270 66,278 -0.02(-0.38%)
May 25, 2006 5.400 5.400 5.240 5.290 94,634 -0.10(-1.86%)
May 24, 2006 5.380 5.490 5.360 5.390 119,891 -0.02(-0.37%)
May 23, 2006 5.320 5.450 5.320 5.410 274,708 +0.08(+1.50%)
May 22, 2006 5.420 5.420 5.230 5.330 295,003 -0.08(-1.48%)
May 19, 2006 5.540 5.680 5.400 5.410 156,403 -0.15(-2.70%)
May 18, 2006 5.770 5.800 5.530 5.560 366,717 +0.11(+2.02%)
May 17, 2006 5.520 5.520 5.280 5.450 227,552 -0.07(-1.27%)
May 16, 2006 5.550 5.660 5.450 5.520 245,994 -0.06(-1.08%)
May 15, 2006 5.600 5.680 5.480 5.580 220,567 -0.06(-1.06%)
May 12, 2006 5.390 5.700 5.270 5.640 311,020 +0.18(+3.30%)
May 11, 2006 5.800 5.800 5.400 5.460 463,474 -0.34(-5.86%)
May 10, 2006 5.890 5.930 5.740 5.800 372,947 -0.13(-2.19%)
May 09, 2006 5.990 6.050 5.840 5.930 297,980 +0.09(+1.54%)
May 08, 2006 5.750 5.860 5.700 5.840 424,607 +0.06(+1.04%)
May 05, 2006 6.040 6.080 5.670 5.780 1,619,823 -0.82(-12.42%)
May 04, 2006 6.730 6.870 6.560 6.600 280,469 -0.20(-2.94%)
May 03, 2006 6.880 6.920 6.710 6.800 306,460 +0.00(+0.00%)
May 02, 2006 6.850 7.000 6.450 6.800 269,982 +0.05(+0.74%)
May 01, 2006 6.920 6.920 6.620 6.750 275,034 -0.12(-1.75%)
Apr 28, 2006 6.610 7.000 6.580 6.870 224,900 +0.25(+3.78%)
Apr 27, 2006 6.950 6.950 6.160 6.620 503,134 -0.33(-4.75%)
Apr 26, 2006 6.940 7.260 6.930 6.950 274,563 -0.02(-0.29%)
Apr 25, 2006 7.140 7.150 6.880 6.970 360,428 -0.18(-2.52%)
Apr 24, 2006 7.500 7.660 7.060 7.150 251,413 -0.25(-3.38%)
Apr 21, 2006 7.620 7.620 7.370 7.400 331,321 -0.17(-2.25%)
Apr 20, 2006 7.370 7.620 7.230 7.570 307,574 +0.16(+2.16%)
Apr 19, 2006 7.700 7.750 7.270 7.410 464,582 -0.29(-3.77%)
Apr 18, 2006 7.690 7.840 7.670 7.700 241,163 +0.14(+1.85%)
Apr 17, 2006 7.750 7.790 7.500 7.560 530,111 +0.08(+1.07%)
Apr 13, 2006 7.110 7.520 7.100 7.480 265,115 +0.19(+2.61%)
Apr 12, 2006 7.050 7.340 6.867 7.290 280,359 +0.24(+3.40%)
Apr 11, 2006 7.330 7.410 6.970 7.050 300,365 -0.24(-3.29%)
Apr 10, 2006 6.870 7.500 6.680 7.290 532,927 +0.42(+6.11%)
Apr 07, 2006 6.980 7.110 6.800 6.870 260,109 -0.06(-0.87%)
Apr 06, 2006 7.340 7.420 6.720 6.930 635,032 -0.41(-5.59%)
Apr 05, 2006 7.280 7.450 7.250 7.340 699,446 -0.22(-2.91%)
Apr 04, 2006 7.340 7.580 7.180 7.560 1,071,471 +0.36(+5.00%)
Apr 03, 2006 7.390 7.420 6.990 7.200 1,153,597 -0.04(-0.55%)
Mar 31, 2006 7.040 7.420 6.970 7.240 880,491 +0.04(+0.61%)
Mar 30, 2006 6.740 7.260 6.680 7.196 1,595,031 +0.49(+7.24%)
Mar 29, 2006 6.750 6.750 6.540 6.710 288,286 +0.01(+0.15%)
Mar 28, 2006 6.680 6.800 6.590 6.700 705,677 +0.05(+0.75%)
Mar 27, 2006 6.520 6.680 6.290 6.650 773,428 +0.23(+3.58%)
Mar 24, 2006 6.020 6.450 5.830 6.420 735,930 +0.51(+8.63%)
Mar 23, 2006 6.070 6.110 5.710 5.910 174,100 -0.13(-2.15%)
Mar 22, 2006 6.140 6.180 5.930 6.040 126,400 -0.02(-0.33%)
Mar 21, 2006 6.120 6.200 6.050 6.060 73,454 -0.12(-1.94%)
Mar 20, 2006 6.220 6.300 6.050 6.180 221,273 -0.02(-0.32%)
Mar 17, 2006 5.770 6.290 5.770 6.200 676,562 +0.45(+7.83%)
Mar 16, 2006 5.710 5.790 5.710 5.750 304,265 +0.02(+0.35%)
Mar 15, 2006 5.680 5.770 5.650 5.730 113,345 +0.07(+1.24%)
Mar 14, 2006 5.710 5.750 5.630 5.660 144,572 -0.09(-1.57%)
Mar 13, 2006 5.650 5.770 5.600 5.750 258,162 +0.10(+1.77%)
Mar 10, 2006 5.650 5.750 5.580 5.650 103,661 +0.04(+0.71%)
Mar 09, 2006 5.500 5.640 5.410 5.610 357,996 +0.15(+2.75%)
Mar 08, 2006 5.480 5.500 5.400 5.460 49,607 +0.00(+0.00%)
Mar 07, 2006 5.500 5.550 5.430 5.460 74,818 -0.01(-0.18%)
Mar 06, 2006 5.360 5.740 5.310 5.470 287,850 +0.08(+1.48%)
Mar 03, 2006 5.350 5.400 5.200 5.390 148,500 +0.11(+2.08%)
Mar 02, 2006 5.220 5.340 5.220 5.280 129,798 +0.02(+0.38%)
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.