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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0053 (+0.93%)
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 (%)
Feb 26, 2010 6.900 7.070 6.825 6.970 484,425 +0.07(+1.01%)
Feb 25, 2010 6.710 6.950 6.520 6.900 371,803 +0.17(+2.53%)
Feb 24, 2010 6.465 6.890 6.465 6.730 1,029,694 +0.20(+3.06%)
Feb 23, 2010 6.480 6.620 6.350 6.530 286,738 +0.06(+0.93%)
Feb 22, 2010 6.510 6.620 6.370 6.470 222,916 -0.01(-0.15%)
Feb 19, 2010 6.600 6.620 6.460 6.480 173,238 -0.11(-1.67%)
Feb 18, 2010 6.450 6.630 6.360 6.590 303,618 +0.09(+1.38%)
Feb 17, 2010 6.570 6.780 6.370 6.500 413,081 -0.07(-1.07%)
Feb 16, 2010 6.610 6.610 6.520 6.570 197,104 -0.04(-0.61%)
Feb 12, 2010 6.590 6.610 6.610 6.610 335,900 +0.11(+1.69%)
Feb 11, 2010 6.160 6.830 6.160 6.500 1,362,952 +0.54(+9.06%)
Feb 10, 2010 6.050 6.100 5.840 5.960 283,023 -0.09(-1.49%)
Feb 09, 2010 6.030 6.150 6.010 6.050 170,498 +0.08(+1.34%)
Feb 08, 2010 5.890 6.220 5.820 5.970 614,628 +0.12(+2.05%)
Feb 05, 2010 6.010 6.150 5.710 5.850 452,419 -0.16(-2.66%)
Feb 04, 2010 6.390 6.420 6.000 6.010 237,724 -0.42(-6.53%)
Feb 03, 2010 6.420 6.500 6.380 6.430 83,053 -0.01(-0.16%)
Feb 02, 2010 6.500 6.530 6.400 6.440 338,470 -0.04(-0.62%)
Feb 01, 2010 6.350 6.490 6.340 6.480 238,221 +0.14(+2.21%)
Jan 29, 2010 6.220 6.460 6.170 6.340 260,090 +0.18(+2.92%)
Jan 28, 2010 6.480 6.513 6.060 6.160 193,164 -0.33(-5.08%)
Jan 27, 2010 6.260 6.520 6.140 6.490 140,379 +0.18(+2.85%)
Jan 26, 2010 6.370 6.510 6.290 6.310 220,737 -0.10(-1.56%)
Jan 25, 2010 6.700 6.890 6.160 6.410 557,841 -0.28(-4.19%)
Jan 22, 2010 6.850 6.950 6.690 6.690 299,368 -0.23(-3.32%)
Jan 21, 2010 7.240 7.240 6.900 6.920 354,421 -0.32(-4.42%)
Jan 20, 2010 7.160 7.260 7.030 7.240 214,132 +0.04(+0.56%)
Jan 19, 2010 7.140 7.250 7.010 7.200 161,593 +0.09(+1.27%)
Jan 15, 2010 7.350 7.110 7.110 7.110 188,600 -0.20(-2.74%)
Jan 14, 2010 7.280 7.390 7.140 7.310 97,314 -0.03(-0.41%)
Jan 13, 2010 7.170 7.380 6.970 7.340 187,823 +0.18(+2.51%)
Jan 12, 2010 7.330 7.400 7.110 7.160 231,954 -0.30(-4.02%)
Jan 11, 2010 7.250 7.480 7.231 7.460 414,532 +0.23(+3.18%)
Jan 08, 2010 7.030 7.240 7.000 7.230 210,362 +0.17(+2.41%)
Jan 07, 2010 7.140 7.150 6.960 7.060 225,389 -0.06(-0.84%)
Jan 06, 2010 7.100 7.150 7.060 7.120 188,346 +0.04(+0.56%)
Jan 05, 2010 7.010 7.160 6.990 7.080 309,216 +0.08(+1.14%)
Jan 04, 2010 7.000 7.040 6.910 7.000 334,147 +0.03(+0.43%)
Dec 31, 2009 7.050 6.970 6.970 6.970 154,400 -0.05(-0.71%)
Dec 30, 2009 7.010 7.100 6.930 7.020 171,815 +0.01(+0.14%)
Dec 29, 2009 7.110 7.180 6.960 7.010 151,796 -0.09(-1.27%)
Dec 28, 2009 7.200 7.200 7.020 7.100 138,780 -0.10(-1.39%)
Dec 24, 2009 7.180 7.240 7.160 7.200 163,332 +0.08(+1.12%)
Dec 23, 2009 6.970 7.150 6.850 7.120 353,843 +0.15(+2.15%)
Dec 22, 2009 6.890 6.970 6.770 6.970 196,888 +0.12(+1.75%)
Dec 21, 2009 6.900 6.990 6.810 6.850 298,535 -0.01(-0.15%)
Dec 18, 2009 6.750 6.970 6.690 6.860 809,739 +0.34(+5.21%)
Dec 17, 2009 6.560 6.560 6.350 6.520 213,263 -0.04(-0.61%)
Dec 16, 2009 6.380 6.600 6.250 6.560 498,801 +0.17(+2.66%)
Dec 15, 2009 6.010 6.470 6.000 6.390 643,009 +0.38(+6.32%)
Dec 14, 2009 5.960 6.130 5.910 6.010 242,043 -0.03(-0.50%)
Dec 11, 2009 6.080 6.220 6.000 6.040 90,679 -0.01(-0.17%)
Dec 10, 2009 6.270 6.290 6.040 6.050 151,207 -0.23(-3.66%)
Dec 09, 2009 6.240 6.280 6.020 6.280 144,575 +0.09(+1.45%)
Dec 08, 2009 6.240 6.330 6.150 6.190 170,207 -0.16(-2.52%)
Dec 07, 2009 6.400 6.410 6.220 6.350 245,139 -0.03(-0.47%)
Dec 04, 2009 6.420 6.450 6.270 6.380 263,590 +0.08(+1.27%)
Dec 03, 2009 6.330 6.410 6.269 6.300 218,927 -0.05(-0.79%)
Dec 02, 2009 6.350 6.500 6.263 6.350 340,518 -0.10(-1.55%)
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.