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

Liveperson Inc (NQ: LPSN )

0.5753 UNCHANGED
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 (%)
Jan 31, 2011 10.71 10.99 10.55 10.98 397,161 +0.34(+3.20%)
Jan 28, 2011 11.14 11.14 10.50 10.64 271,520 -0.47(-4.23%)
Jan 27, 2011 11.11 11.24 11.04 11.11 185,645 +0.05(+0.43%)
Jan 26, 2011 10.87 11.13 10.64 11.06 230,590 +0.25(+2.34%)
Jan 25, 2011 10.88 10.88 10.50 10.81 258,611 -0.15(-1.37%)
Jan 24, 2011 11.00 11.16 10.84 10.96 284,357 -0.10(-0.90%)
Jan 21, 2011 11.42 11.49 11.02 11.06 246,982 -0.15(-1.34%)
Jan 20, 2011 11.51 11.65 11.21 11.21 407,827 -0.47(-4.02%)
Jan 19, 2011 12.07 12.15 11.64 11.68 381,864 -0.35(-2.91%)
Jan 18, 2011 12.09 12.20 11.77 12.03 314,193 -0.06(-0.50%)
Jan 14, 2011 11.34 12.12 11.30 12.09 1,161,484 +0.76(+6.71%)
Jan 13, 2011 11.18 11.34 11.05 11.33 345,765 +0.20(+1.80%)
Jan 12, 2011 11.12 11.26 11.04 11.13 239,334 +0.14(+1.27%)
Jan 11, 2011 11.46 11.46 10.98 10.99 577,209 -0.46(-4.02%)
Jan 10, 2011 11.19 11.46 10.91 11.45 402,169 +0.15(+1.33%)
Jan 07, 2011 11.46 11.50 10.97 11.30 307,196 -0.10(-0.88%)
Jan 06, 2011 11.42 11.55 11.19 11.40 329,485 +0.02(+0.18%)
Jan 05, 2011 10.81 11.57 10.75 11.38 663,880 +0.50(+4.60%)
Jan 04, 2011 11.18 11.25 10.63 10.88 944,742 -0.25(-2.25%)
Jan 03, 2011 11.45 11.45 11.10 11.13 451,861 -0.17(-1.50%)
Dec 31, 2010 11.20 11.36 11.13 11.30 212,176 +0.07(+0.62%)
Dec 30, 2010 11.35 11.48 11.22 11.23 211,987 -0.16(-1.40%)
Dec 29, 2010 11.21 11.52 11.19 11.39 184,876 +0.19(+1.70%)
Dec 28, 2010 11.38 11.50 11.20 11.20 140,454 -0.13(-1.15%)
Dec 27, 2010 11.40 11.40 11.02 11.33 177,981 -0.09(-0.79%)
Dec 23, 2010 11.52 11.62 11.30 11.42 176,204 -0.04(-0.35%)
Dec 22, 2010 11.53 11.61 11.39 11.46 226,440 -0.01(-0.09%)
Dec 21, 2010 11.77 11.82 11.44 11.47 486,253 -0.28(-2.38%)
Dec 20, 2010 11.90 12.43 11.60 11.75 998,098 +0.25(+2.17%)
Dec 17, 2010 11.37 11.70 11.11 11.50 839,495 +0.10(+0.88%)
Dec 16, 2010 10.90 11.46 10.90 11.40 968,518 +0.53(+4.88%)
Dec 15, 2010 10.33 11.14 10.30 10.87 1,449,206 +0.76(+7.52%)
Dec 14, 2010 10.06 10.30 9.850 10.11 477,512 +0.12(+1.20%)
Dec 13, 2010 10.33 10.52 9.980 9.990 480,028 -0.34(-3.29%)
Dec 10, 2010 10.45 10.63 10.28 10.33 591,176 -0.15(-1.43%)
Dec 09, 2010 10.47 10.54 10.32 10.48 242,755 +0.12(+1.16%)
Dec 08, 2010 10.35 10.46 10.20 10.36 179,892 +0.03(+0.29%)
Dec 07, 2010 10.59 10.59 10.26 10.33 360,082 -0.17(-1.62%)
Dec 06, 2010 9.790 10.54 9.790 10.50 772,115 +0.66(+6.71%)
Dec 03, 2010 9.700 9.850 9.680 9.840 139,091 +0.08(+0.82%)
Dec 02, 2010 9.690 9.790 9.670 9.760 214,848 +0.04(+0.41%)
Dec 01, 2010 9.720 9.790 9.650 9.720 320,735 +0.06(+0.62%)
Nov 30, 2010 9.660 9.720 9.420 9.660 327,784 +0.08(+0.84%)
Nov 29, 2010 9.720 9.760 9.550 9.580 210,839 -0.25(-2.54%)
Nov 26, 2010 9.490 9.860 9.450 9.830 200,498 +0.25(+2.61%)
Nov 24, 2010 9.310 9.580 9.580 9.580 375,271 +0.33(+3.57%)
Nov 23, 2010 9.410 9.480 9.200 9.250 234,283 -0.30(-3.14%)
Nov 22, 2010 9.600 9.610 9.450 9.550 288,308 -0.07(-0.73%)
Nov 19, 2010 9.670 9.720 9.550 9.620 140,184 +0.02(+0.21%)
Nov 18, 2010 9.750 9.950 9.520 9.600 358,383 -0.01(-0.10%)
Nov 17, 2010 9.610 9.800 9.480 9.610 310,255 +0.00(+0.00%)
Nov 16, 2010 9.440 9.630 9.398 9.610 609,927 +0.08(+0.84%)
Nov 15, 2010 9.510 9.650 9.500 9.530 231,225 +0.03(+0.32%)
Nov 12, 2010 9.400 9.600 9.230 9.500 644,169 -0.03(-0.31%)
Nov 11, 2010 9.610 9.690 9.351 9.530 233,758 -0.19(-1.95%)
Nov 10, 2010 9.450 9.730 9.360 9.720 372,253 +0.30(+3.18%)
Nov 09, 2010 9.840 9.870 9.350 9.420 651,130 -0.46(-4.66%)
Nov 08, 2010 9.200 10.18 9.200 9.880 869,257 +0.70(+7.63%)
Nov 05, 2010 9.580 9.790 8.630 9.180 1,701,425 -0.81(-8.11%)
Nov 04, 2010 9.840 9.990 9.670 9.990 428,825 +0.32(+3.31%)
Nov 03, 2010 9.630 9.790 9.420 9.670 376,683 +0.12(+1.26%)
Nov 02, 2010 9.500 9.750 9.460 9.550 508,312 +0.31(+3.35%)
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.