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

Liveperson Inc (NQ: LPSN )

0.5285 -0.0315 (-5.63%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 19, 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 (%)
Jun 30, 2008 2.900 3.000 2.800 2.810 241,285 -0.23(-7.57%)
Jun 27, 2008 3.410 3.490 2.940 3.040 4,199,715 -0.18(-5.59%)
Jun 26, 2008 2.800 3.240 2.780 3.220 204,199 +0.29(+9.90%)
Jun 25, 2008 2.850 2.930 2.850 2.930 71,989 +0.08(+2.81%)
Jun 24, 2008 2.930 2.970 2.840 2.850 136,200 -0.11(-3.72%)
Jun 23, 2008 3.060 3.080 2.960 2.960 59,854 -0.10(-3.27%)
Jun 20, 2008 3.060 3.150 3.000 3.060 206,225 -0.02(-0.65%)
Jun 19, 2008 3.080 3.150 3.030 3.080 93,149 +0.00(+0.00%)
Jun 18, 2008 3.000 3.130 3.000 3.080 129,698 +0.07(+2.33%)
Jun 17, 2008 3.090 3.100 3.000 3.010 77,309 -0.06(-1.95%)
Jun 16, 2008 3.120 3.120 3.000 3.070 167,773 -0.05(-1.60%)
Jun 13, 2008 3.170 3.180 3.090 3.120 112,862 -0.03(-0.95%)
Jun 12, 2008 3.170 3.190 3.020 3.150 187,726 +0.00(+0.00%)
Jun 11, 2008 3.160 3.205 3.130 3.150 199,116 -0.05(-1.56%)
Jun 10, 2008 3.180 3.230 3.130 3.200 109,045 +0.00(+0.00%)
Jun 09, 2008 3.210 3.240 3.070 3.200 163,693 +0.03(+0.95%)
Jun 06, 2008 3.230 3.290 3.150 3.170 122,132 -0.07(-2.16%)
Jun 05, 2008 3.060 3.260 3.060 3.240 437,902 +0.18(+5.88%)
Jun 04, 2008 3.100 3.150 3.000 3.060 131,777 -0.05(-1.61%)
Jun 03, 2008 3.140 3.250 3.100 3.110 151,555 -0.02(-0.64%)
Jun 02, 2008 3.200 3.220 3.100 3.130 99,592 -0.09(-2.80%)
May 30, 2008 3.300 3.366 3.120 3.220 174,264 -0.08(-2.42%)
May 29, 2008 3.210 3.420 3.130 3.300 181,910 +0.14(+4.43%)
May 28, 2008 3.070 3.270 3.020 3.160 713,023 +0.11(+3.61%)
May 27, 2008 2.980 3.310 2.930 3.050 679,631 +0.13(+4.45%)
May 26, 2008 2.820 3.000 2.780 2.920 644,793 +0.00(+0.00%)
May 23, 2008 2.820 3.000 2.780 2.920 644,793 +0.08(+2.82%)
May 22, 2008 2.750 2.850 2.700 2.840 68,215 +0.13(+4.80%)
May 21, 2008 2.780 2.900 2.700 2.710 149,488 -0.02(-0.73%)
May 20, 2008 2.700 2.840 2.690 2.730 118,335 +0.02(+0.74%)
May 19, 2008 2.730 2.760 2.680 2.710 127,042 +0.00(+0.00%)
May 16, 2008 2.770 2.770 2.650 2.710 105,266 -0.01(-0.37%)
May 15, 2008 2.680 2.740 2.660 2.720 40,763 +0.03(+1.12%)
May 14, 2008 2.710 2.750 2.660 2.690 99,305 -0.03(-1.10%)
May 13, 2008 2.710 2.740 2.670 2.720 54,257 -0.03(-1.09%)
May 12, 2008 2.700 2.780 2.600 2.750 132,630 +0.06(+2.23%)
May 09, 2008 2.420 2.730 2.420 2.690 201,710 +0.03(+1.13%)
May 08, 2008 2.530 2.700 2.460 2.660 518,353 +0.15(+5.98%)
May 07, 2008 2.730 2.740 2.500 2.510 236,721 -0.19(-7.04%)
May 06, 2008 2.790 2.800 2.680 2.700 229,268 -0.08(-2.88%)
May 05, 2008 2.800 2.850 2.750 2.780 267,758 -0.03(-1.07%)
May 02, 2008 3.300 3.370 2.800 2.810 606,229 -0.63(-18.31%)
May 01, 2008 3.370 3.540 3.370 3.440 77,556 +0.07(+2.08%)
Apr 30, 2008 3.410 3.530 3.350 3.370 52,623 -0.02(-0.59%)
Apr 29, 2008 3.410 3.440 3.350 3.390 40,446 -0.08(-2.31%)
Apr 28, 2008 3.600 3.600 3.460 3.470 82,810 -0.15(-4.14%)
Apr 25, 2008 3.600 3.640 3.510 3.620 68,474 +0.04(+1.12%)
Apr 24, 2008 3.530 3.600 3.480 3.580 43,069 +0.06(+1.70%)
Apr 23, 2008 3.510 3.680 3.510 3.520 33,398 +0.03(+0.86%)
Apr 22, 2008 3.550 3.610 3.440 3.490 88,115 -0.12(-3.32%)
Apr 21, 2008 3.660 3.670 3.510 3.610 68,528 -0.09(-2.43%)
Apr 18, 2008 3.730 3.750 3.550 3.700 92,539 +0.08(+2.21%)
Apr 17, 2008 3.660 3.750 3.510 3.620 97,402 -0.10(-2.69%)
Apr 16, 2008 3.470 3.750 3.350 3.720 181,336 +0.25(+7.20%)
Apr 15, 2008 3.370 3.470 3.315 3.470 48,856 +0.12(+3.58%)
Apr 14, 2008 3.350 3.450 3.250 3.350 55,213 -0.04(-1.18%)
Apr 11, 2008 3.400 3.570 3.330 3.390 89,648 -0.22(-6.09%)
Apr 10, 2008 3.470 3.680 3.450 3.610 73,829 +0.14(+4.03%)
Apr 09, 2008 3.620 3.750 3.450 3.470 184,690 -0.16(-4.41%)
Apr 08, 2008 3.380 3.660 3.310 3.630 93,908 +0.18(+5.22%)
Apr 07, 2008 3.550 3.550 3.280 3.450 192,088 -0.20(-5.48%)
Apr 04, 2008 3.430 3.690 3.430 3.650 192,135 +0.22(+6.41%)
Apr 03, 2008 3.280 3.440 3.270 3.430 108,353 +0.00(+0.00%)
Apr 02, 2008 3.200 3.440 3.180 3.430 232,872 +0.20(+6.19%)
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.