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

Liveperson Inc (NQ: LPSN )

0.5800 -0.0543 (-8.56%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Oct 31, 2007 5.820 6.010 5.570 5.740 390,256 -0.03(-0.52%)
Oct 30, 2007 6.160 6.260 5.730 5.770 317,911 -0.41(-6.63%)
Oct 29, 2007 6.380 6.380 6.150 6.180 82,386 -0.10(-1.59%)
Oct 26, 2007 6.090 6.350 6.090 6.280 168,290 +0.28(+4.67%)
Oct 25, 2007 6.090 6.170 5.970 6.000 137,470 -0.06(-0.99%)
Oct 24, 2007 6.140 6.210 6.000 6.060 237,177 -0.15(-2.42%)
Oct 23, 2007 6.150 6.310 6.090 6.210 95,609 +0.13(+2.14%)
Oct 22, 2007 6.080 6.150 5.880 6.080 152,700 -0.05(-0.82%)
Oct 19, 2007 6.360 6.434 6.110 6.130 195,935 -0.23(-3.62%)
Oct 18, 2007 6.380 6.380 6.260 6.360 105,734 -0.03(-0.47%)
Oct 17, 2007 6.400 6.415 6.280 6.390 119,766 +0.02(+0.31%)
Oct 16, 2007 6.360 6.410 6.310 6.370 145,837 +0.01(+0.16%)
Oct 15, 2007 6.440 6.450 6.260 6.360 164,282 -0.04(-0.63%)
Oct 12, 2007 6.290 6.420 6.270 6.400 45,607 +0.10(+1.59%)
Oct 11, 2007 6.360 6.440 6.250 6.300 242,297 -0.04(-0.63%)
Oct 10, 2007 6.680 6.680 6.300 6.340 1,085,312 -0.33(-4.95%)
Oct 09, 2007 6.800 6.800 6.500 6.670 186,189 -0.10(-1.48%)
Oct 08, 2007 6.750 6.800 6.700 6.770 117,383 -0.01(-0.15%)
Oct 05, 2007 6.620 6.890 6.584 6.780 153,655 +0.22(+3.35%)
Oct 04, 2007 6.660 6.760 6.460 6.560 231,430 -0.10(-1.50%)
Oct 03, 2007 6.390 6.670 6.260 6.660 326,544 +0.21(+3.26%)
Oct 02, 2007 6.460 6.580 6.340 6.450 168,366 +0.01(+0.16%)
Oct 01, 2007 6.170 6.500 6.120 6.440 178,695 +0.28(+4.55%)
Sep 28, 2007 6.380 6.470 6.140 6.160 198,067 -0.20(-3.14%)
Sep 27, 2007 6.250 6.430 6.070 6.360 144,895 +0.13(+2.09%)
Sep 26, 2007 5.900 6.250 5.890 6.230 235,993 +0.34(+5.77%)
Sep 25, 2007 5.830 5.960 5.760 5.890 93,602 +0.01(+0.17%)
Sep 24, 2007 5.910 5.940 5.620 5.880 91,652 -0.01(-0.17%)
Sep 21, 2007 5.950 5.980 5.850 5.890 261,559 +0.00(+0.00%)
Sep 20, 2007 5.890 5.960 5.840 5.890 95,814 +0.00(+0.00%)
Sep 19, 2007 5.750 5.950 5.720 5.890 230,750 +0.21(+3.70%)
Sep 18, 2007 5.620 5.750 5.530 5.680 293,692 +0.10(+1.79%)
Sep 17, 2007 5.630 5.650 5.550 5.580 123,013 -0.02(-0.36%)
Sep 14, 2007 5.610 5.700 5.580 5.600 181,693 -0.05(-0.88%)
Sep 13, 2007 5.640 5.800 5.510 5.650 107,940 -0.01(-0.18%)
Sep 12, 2007 5.760 5.790 5.640 5.660 57,860 -0.12(-2.08%)
Sep 11, 2007 5.600 5.850 5.570 5.780 107,545 +0.20(+3.58%)
Sep 10, 2007 5.670 5.770 5.470 5.580 79,498 -0.05(-0.89%)
Sep 07, 2007 5.960 5.960 5.630 5.630 143,320 -0.38(-6.32%)
Sep 06, 2007 5.860 6.100 5.850 6.010 406,910 +0.18(+3.09%)
Sep 05, 2007 5.750 5.900 5.680 5.830 112,225 +0.04(+0.69%)
Sep 04, 2007 5.750 5.900 5.750 5.790 126,308 +0.03(+0.52%)
Aug 31, 2007 5.900 5.990 5.760 5.760 109,958 -0.14(-2.37%)
Aug 30, 2007 5.650 5.950 5.650 5.900 398,074 +0.20(+3.51%)
Aug 29, 2007 5.620 5.800 5.510 5.700 195,991 +0.06(+1.06%)
Aug 28, 2007 5.510 5.650 5.510 5.640 274,766 +0.09(+1.62%)
Aug 27, 2007 5.520 5.570 5.390 5.550 226,045 +0.05(+0.91%)
Aug 24, 2007 5.490 5.560 5.250 5.500 96,927 +0.00(+0.00%)
Aug 23, 2007 5.500 5.530 5.390 5.500 183,780 +0.02(+0.36%)
Aug 22, 2007 5.490 5.500 5.420 5.480 81,980 +0.03(+0.55%)
Aug 21, 2007 5.470 5.520 5.400 5.450 97,215 +0.00(+0.00%)
Aug 20, 2007 5.550 5.570 5.390 5.450 188,833 -0.06(-1.09%)
Aug 17, 2007 5.520 5.550 5.230 5.510 307,371 +0.20(+3.77%)
Aug 16, 2007 5.000 5.310 4.960 5.310 276,499 +0.28(+5.57%)
Aug 15, 2007 5.040 5.240 4.980 5.030 208,717 +0.02(+0.40%)
Aug 14, 2007 5.390 5.480 4.980 5.010 525,511 -0.40(-7.39%)
Aug 13, 2007 5.770 5.820 5.270 5.410 499,584 -0.30(-5.25%)
Aug 10, 2007 5.950 6.180 5.600 5.710 602,248 -0.26(-4.36%)
Aug 09, 2007 5.820 6.280 5.820 5.970 996,791 +0.09(+1.53%)
Aug 08, 2007 5.300 6.010 5.290 5.880 795,156 +0.61(+11.57%)
Aug 07, 2007 5.060 5.290 5.010 5.270 838,469 +0.19(+3.74%)
Aug 06, 2007 5.250 5.250 4.670 5.080 1,175,787 -0.12(-2.31%)
Aug 03, 2007 5.190 5.750 4.980 5.200 1,628,149 -0.74(-12.46%)
Aug 02, 2007 5.610 5.980 5.600 5.940 789,464 +0.34(+6.07%)
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.