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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0097 (+1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2007 5.900 6.360 5.710 6.200 266,698 +0.30(+5.08%)
Jan 30, 2007 5.260 6.050 5.260 5.900 518,260 +0.63(+11.95%)
Jan 29, 2007 5.330 5.330 5.240 5.270 38,094 -0.04(-0.75%)
Jan 26, 2007 5.370 5.390 5.300 5.310 74,952 -0.06(-1.12%)
Jan 25, 2007 5.380 5.400 5.350 5.370 47,158 +0.00(+0.00%)
Jan 24, 2007 5.390 5.450 5.350 5.370 166,614 +0.01(+0.19%)
Jan 23, 2007 5.330 5.396 5.330 5.360 88,062 +0.00(+0.00%)
Jan 22, 2007 5.440 5.440 5.330 5.360 103,940 -0.06(-1.11%)
Jan 19, 2007 5.350 5.430 5.210 5.420 115,259 +0.20(+3.83%)
Jan 18, 2007 5.200 5.270 5.160 5.220 127,281 -0.03(-0.57%)
Jan 17, 2007 5.200 5.300 5.200 5.250 113,059 -0.01(-0.19%)
Jan 16, 2007 5.150 5.350 5.080 5.260 168,257 +0.08(+1.54%)
Jan 12, 2007 5.140 5.210 5.080 5.180 73,180 +0.02(+0.39%)
Jan 11, 2007 4.990 5.210 4.990 5.160 143,278 +0.13(+2.58%)
Jan 10, 2007 5.090 5.130 4.980 5.030 136,081 -0.10(-1.95%)
Jan 09, 2007 5.150 5.150 5.050 5.130 170,786 +0.01(+0.20%)
Jan 08, 2007 5.230 5.230 5.050 5.120 117,546 -0.12(-2.29%)
Jan 05, 2007 5.100 5.300 5.100 5.240 100,567 +0.12(+2.34%)
Jan 04, 2007 5.260 5.310 5.050 5.120 233,331 -0.16(-3.03%)
Jan 03, 2007 5.170 5.450 5.170 5.280 219,986 +0.05(+0.96%)
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%)
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.