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

Liveperson Inc (NQ: LPSN )

0.5260 +0.0256 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 6.100 6.340 6.010 6.340 265,778 +0.24(+3.93%)
Nov 27, 2009 6.130 6.132 6.050 6.100 139,853 -0.13(-2.09%)
Nov 25, 2009 6.350 6.350 6.180 6.230 203,803 -0.16(-2.50%)
Nov 24, 2009 6.430 6.490 6.320 6.390 214,558 -0.02(-0.31%)
Nov 23, 2009 6.270 6.430 6.260 6.410 229,700 +0.19(+3.05%)
Nov 20, 2009 6.250 6.300 6.110 6.220 207,491 -0.06(-0.96%)
Nov 19, 2009 6.470 6.500 6.220 6.280 231,618 -0.23(-3.53%)
Nov 18, 2009 6.440 6.550 6.350 6.510 480,367 +0.02(+0.31%)
Nov 17, 2009 6.190 6.520 6.100 6.490 539,803 +0.28(+4.51%)
Nov 16, 2009 5.950 6.300 5.800 6.210 692,450 +0.27(+4.55%)
Nov 13, 2009 5.900 5.950 5.740 5.940 277,003 +0.04(+0.68%)
Nov 12, 2009 5.850 6.180 5.680 5.900 854,247 +0.03(+0.51%)
Nov 11, 2009 5.850 5.900 5.780 5.870 287,312 +0.06(+1.03%)
Nov 10, 2009 5.720 5.890 5.700 5.810 327,193 +0.01(+0.17%)
Nov 09, 2009 5.910 5.950 5.750 5.800 634,018 -0.10(-1.69%)
Nov 06, 2009 5.530 6.000 5.357 5.900 1,334,482 +0.79(+15.46%)
Nov 05, 2009 5.100 5.150 5.040 5.110 244,476 +0.09(+1.79%)
Nov 04, 2009 5.260 5.440 5.010 5.020 139,455 -0.16(-3.09%)
Nov 03, 2009 5.150 5.220 5.130 5.180 214,988 +0.03(+0.58%)
Nov 02, 2009 5.020 5.170 4.990 5.150 223,336 +0.12(+2.39%)
Oct 30, 2009 5.420 5.450 4.960 5.030 574,363 -0.43(-7.88%)
Oct 29, 2009 5.300 5.470 5.250 5.460 313,137 +0.26(+5.00%)
Oct 28, 2009 5.650 5.650 5.080 5.200 597,116 -0.43(-7.64%)
Oct 27, 2009 5.610 5.760 5.480 5.630 418,259 +0.04(+0.72%)
Oct 26, 2009 5.620 5.840 5.570 5.590 187,468 +0.02(+0.36%)
Oct 23, 2009 5.680 5.820 5.530 5.570 329,303 -0.01(-0.18%)
Oct 22, 2009 5.600 5.600 5.330 5.580 381,553 +0.02(+0.36%)
Oct 21, 2009 5.660 5.810 5.510 5.560 227,897 -0.10(-1.77%)
Oct 20, 2009 5.760 5.850 5.650 5.660 226,340 -0.17(-2.92%)
Oct 19, 2009 5.660 5.870 5.630 5.830 265,790 +0.08(+1.39%)
Oct 16, 2009 5.780 5.880 5.740 5.750 173,223 -0.07(-1.20%)
Oct 15, 2009 5.780 5.840 5.720 5.820 719,147 -0.04(-0.68%)
Oct 14, 2009 5.800 5.950 5.604 5.860 213,960 +0.06(+1.03%)
Oct 13, 2009 5.700 5.800 5.530 5.800 288,191 +0.14(+2.47%)
Oct 12, 2009 5.760 5.800 5.620 5.660 183,879 -0.13(-2.25%)
Oct 09, 2009 5.730 5.860 5.704 5.790 377,275 +0.05(+0.87%)
Oct 08, 2009 5.720 5.776 5.500 5.740 406,101 +0.06(+1.06%)
Oct 07, 2009 5.400 5.730 5.070 5.680 905,069 +0.32(+5.97%)
Oct 06, 2009 5.200 5.390 5.020 5.360 494,804 +0.26(+5.10%)
Oct 05, 2009 4.850 5.169 4.820 5.100 471,484 +0.33(+6.92%)
Oct 02, 2009 4.740 4.820 4.610 4.770 268,704 +0.01(+0.21%)
Oct 01, 2009 5.020 5.120 4.730 4.760 246,487 -0.28(-5.56%)
Sep 30, 2009 5.150 5.210 4.990 5.040 228,515 -0.11(-2.14%)
Sep 29, 2009 5.160 5.231 5.110 5.150 107,172 +0.04(+0.78%)
Sep 28, 2009 4.930 5.140 4.840 5.110 140,402 +0.20(+4.07%)
Sep 25, 2009 4.850 5.000 4.820 4.910 139,851 +0.01(+0.20%)
Sep 24, 2009 5.050 5.050 4.870 4.900 191,430 -0.10(-2.00%)
Sep 23, 2009 5.050 5.100 4.950 5.000 185,847 +0.00(+0.00%)
Sep 22, 2009 5.110 5.230 4.960 5.000 436,130 -0.11(-2.15%)
Sep 21, 2009 4.780 5.110 4.770 5.110 752,491 +0.38(+8.03%)
Sep 18, 2009 4.650 4.730 4.500 4.730 535,629 +0.08(+1.72%)
Sep 17, 2009 4.500 4.650 4.380 4.650 145,107 +0.12(+2.65%)
Sep 16, 2009 4.600 4.620 4.420 4.530 186,288 +0.03(+0.67%)
Sep 15, 2009 4.430 4.520 4.390 4.500 204,128 +0.07(+1.58%)
Sep 14, 2009 4.150 4.460 4.060 4.430 280,169 +0.28(+6.75%)
Sep 11, 2009 4.110 4.160 4.040 4.150 77,162 +0.05(+1.22%)
Sep 10, 2009 4.060 4.120 4.020 4.100 104,580 +0.05(+1.23%)
Sep 09, 2009 3.960 4.150 3.940 4.050 85,941 +0.11(+2.79%)
Sep 08, 2009 4.210 4.210 3.910 3.940 152,226 -0.25(-5.97%)
Sep 04, 2009 4.110 4.200 4.000 4.190 77,439 +0.09(+2.20%)
Sep 03, 2009 4.190 4.210 4.010 4.100 79,494 -0.10(-2.38%)
Sep 02, 2009 4.030 4.210 4.000 4.200 81,307 +0.18(+4.48%)
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.