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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 3.400 3.550 3.400 3.410 251,565 -0.04(-1.16%)
Feb 28, 2008 3.510 3.520 3.410 3.450 103,699 -0.07(-1.99%)
Feb 27, 2008 3.360 3.580 3.360 3.520 111,136 +0.14(+4.14%)
Feb 26, 2008 3.450 3.550 3.360 3.380 227,653 -0.12(-3.43%)
Feb 25, 2008 3.440 3.520 3.440 3.500 138,558 +0.05(+1.45%)
Feb 22, 2008 3.450 3.490 3.420 3.450 214,394 +0.01(+0.29%)
Feb 21, 2008 3.550 3.550 3.410 3.440 73,498 -0.06(-1.71%)
Feb 20, 2008 3.430 3.540 3.400 3.500 59,908 +0.05(+1.45%)
Feb 19, 2008 3.540 3.610 3.360 3.450 153,075 -0.04(-1.15%)
Feb 18, 2008 3.510 3.600 3.420 3.490 190,062 +0.00(+0.00%)
Feb 15, 2008 3.510 3.600 3.420 3.490 190,062 -0.04(-1.13%)
Feb 14, 2008 3.860 3.880 3.330 3.530 1,869,619 -0.27(-7.11%)
Feb 13, 2008 3.830 3.870 3.610 3.800 247,056 -0.01(-0.26%)
Feb 12, 2008 3.580 3.930 3.580 3.810 116,592 +0.25(+7.02%)
Feb 11, 2008 3.620 3.700 3.560 3.560 150,139 -0.08(-2.20%)
Feb 08, 2008 3.840 3.880 3.600 3.640 215,025 -0.20(-5.21%)
Feb 07, 2008 3.770 3.990 3.750 3.840 85,704 +0.04(+1.05%)
Feb 06, 2008 3.890 3.930 3.770 3.800 142,000 -0.05(-1.30%)
Feb 05, 2008 3.930 4.000 3.830 3.850 190,865 -0.15(-3.75%)
Feb 04, 2008 4.170 4.270 4.000 4.000 210,028 -0.14(-3.38%)
Feb 01, 2008 3.850 4.140 3.850 4.140 489,899 +0.24(+6.15%)
Jan 31, 2008 3.800 4.050 3.770 3.900 148,711 +0.05(+1.30%)
Jan 30, 2008 3.930 4.050 3.830 3.850 162,017 -0.10(-2.53%)
Jan 29, 2008 4.040 4.040 3.830 3.950 158,387 -0.09(-2.23%)
Jan 28, 2008 3.950 4.210 3.910 4.040 168,922 +0.07(+1.76%)
Jan 25, 2008 3.980 4.230 3.900 3.970 213,978 +0.05(+1.28%)
Jan 24, 2008 4.060 4.340 3.880 3.920 456,997 -0.15(-3.69%)
Jan 23, 2008 4.100 4.700 3.780 4.070 687,197 -0.09(-2.16%)
Jan 22, 2008 4.140 4.300 4.140 4.160 159,173 -0.14(-3.26%)
Jan 21, 2008 4.330 4.370 4.270 4.300 326,535 +0.00(+0.00%)
Jan 18, 2008 4.330 4.370 4.270 4.300 326,535 -0.07(-1.60%)
Jan 17, 2008 4.480 4.490 4.320 4.370 138,365 -0.09(-2.02%)
Jan 16, 2008 4.480 4.530 4.210 4.460 156,193 -0.04(-0.89%)
Jan 15, 2008 4.420 4.550 4.370 4.500 133,190 +0.00(+0.00%)
Jan 14, 2008 4.510 4.570 4.470 4.500 251,494 +0.02(+0.45%)
Jan 11, 2008 4.540 4.800 4.370 4.480 338,495 -0.14(-3.03%)
Jan 10, 2008 4.700 4.790 4.570 4.620 108,041 -0.14(-2.94%)
Jan 09, 2008 4.640 4.800 4.430 4.760 191,904 +0.14(+3.03%)
Jan 08, 2008 4.870 4.970 4.600 4.620 127,470 -0.25(-5.13%)
Jan 07, 2008 4.800 4.900 4.500 4.870 184,311 +0.10(+2.10%)
Jan 04, 2008 5.050 5.200 4.640 4.770 255,961 -0.30(-5.92%)
Jan 03, 2008 5.160 5.290 5.050 5.070 89,702 -0.09(-1.74%)
Jan 02, 2008 5.300 5.530 5.160 5.160 164,845 -0.18(-3.37%)
Jan 01, 2008 5.280 5.420 5.050 5.340 192,200 +0.00(+0.00%)
Dec 31, 2007 5.280 5.420 5.050 5.340 192,200 +0.06(+1.14%)
Dec 28, 2007 5.450 5.600 5.260 5.280 72,846 -0.11(-2.04%)
Dec 27, 2007 5.650 5.650 5.370 5.390 112,429 -0.27(-4.77%)
Dec 26, 2007 5.560 5.660 5.480 5.660 111,972 +0.07(+1.25%)
Dec 24, 2007 5.700 5.720 5.570 5.590 57,523 -0.11(-1.93%)
Dec 21, 2007 5.680 5.750 5.580 5.700 352,627 +0.11(+1.97%)
Dec 20, 2007 5.650 5.650 5.360 5.590 96,982 +0.00(+0.00%)
Dec 19, 2007 5.370 5.630 5.350 5.590 168,886 +0.23(+4.29%)
Dec 18, 2007 5.130 5.410 5.100 5.360 201,215 +0.30(+5.93%)
Dec 17, 2007 5.220 5.240 5.050 5.060 113,393 -0.18(-3.44%)
Dec 14, 2007 5.260 5.350 5.220 5.240 98,597 -0.09(-1.69%)
Dec 13, 2007 5.290 5.350 5.150 5.330 98,909 +0.00(+0.00%)
Dec 12, 2007 5.410 5.490 5.210 5.330 99,614 +0.09(+1.72%)
Dec 11, 2007 5.330 5.630 5.210 5.240 162,531 -0.09(-1.69%)
Dec 10, 2007 5.350 5.390 5.210 5.330 137,542 -0.03(-0.56%)
Dec 07, 2007 5.390 5.450 5.220 5.360 105,125 +0.00(+0.00%)
Dec 06, 2007 5.350 5.360 5.260 5.360 122,065 +0.02(+0.37%)
Dec 05, 2007 5.130 5.450 5.080 5.340 155,089 +0.34(+6.80%)
Dec 04, 2007 5.210 5.210 5.000 5.000 133,069 -0.27(-5.12%)
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.