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

Liveperson Inc (NQ: LPSN )

0.4951 +0.0320 (+6.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 28, 2013 8.910 9.050 8.870 8.955 666,591 -0.02(-0.17%)
Jun 27, 2013 8.840 8.990 8.795 8.970 0 +0.16(+1.82%)
Jun 26, 2013 8.960 9.050 8.810 8.810 0 -0.09(-1.01%)
Jun 25, 2013 9.020 9.040 8.900 8.900 0 -0.07(-0.78%)
Jun 24, 2013 9.280 9.320 8.860 8.970 0 -0.34(-3.65%)
Jun 21, 2013 8.780 9.310 8.620 9.310 1,814,204 +0.52(+5.92%)
Jun 20, 2013 8.840 8.860 8.740 8.790 0 -0.19(-2.12%)
Jun 19, 2013 9.050 9.130 8.950 8.980 0 -0.04(-0.44%)
Jun 18, 2013 8.970 9.110 8.900 9.020 0 +0.10(+1.12%)
Jun 17, 2013 8.650 8.990 8.610 8.920 0 +0.34(+3.96%)
Jun 14, 2013 8.900 8.930 8.570 8.580 0 -0.34(-3.81%)
Jun 13, 2013 9.110 9.140 8.770 8.920 674,942 -0.22(-2.41%)
Jun 12, 2013 9.410 9.410 9.075 9.140 343,965 -0.20(-2.14%)
Jun 11, 2013 9.300 9.420 9.050 9.340 484,549 -0.04(-0.43%)
Jun 10, 2013 9.210 9.420 9.210 9.380 0 +0.19(+2.07%)
Jun 07, 2013 9.260 9.280 9.070 9.190 0 -0.01(-0.11%)
Jun 06, 2013 9.010 9.245 9.010 9.200 563,396 +0.22(+2.45%)
Jun 05, 2013 9.070 9.340 8.920 8.980 0 -0.13(-1.43%)
Jun 04, 2013 9.280 9.440 9.050 9.110 0 -0.20(-2.15%)
Jun 03, 2013 9.340 9.470 9.160 9.310 633,888 +0.07(+0.76%)
May 31, 2013 9.300 9.450 9.230 9.240 450,035 -0.12(-1.28%)
May 30, 2013 9.390 9.440 9.340 9.360 479,041 -0.03(-0.32%)
May 29, 2013 9.320 9.470 9.320 9.390 490,959 -0.05(-0.53%)
May 28, 2013 9.500 9.660 9.340 9.440 563,216 +0.12(+1.29%)
May 24, 2013 9.730 9.752 9.290 9.320 0 -0.48(-4.90%)
May 23, 2013 9.050 9.810 9.040 9.800 0 +0.62(+6.75%)
May 22, 2013 9.450 9.490 9.080 9.180 0 -0.29(-3.06%)
May 21, 2013 9.480 9.560 9.375 9.470 647,510 +0.04(+0.42%)
May 20, 2013 9.420 9.500 9.230 9.430 0 +0.38(+4.20%)
May 17, 2013 8.770 9.080 8.720 9.050 0 +0.30(+3.43%)
May 16, 2013 8.450 8.770 8.400 8.750 866,809 +0.26(+3.06%)
May 15, 2013 8.560 8.670 8.470 8.490 0 +0.00(+0.00%)
May 13, 2013 8.330 8.610 8.300 8.490 0 +0.10(+1.19%)
May 10, 2013 8.300 8.480 8.200 8.390 0 +0.27(+3.33%)
May 09, 2013 9.740 9.950 8.030 8.120 10,801,268 -4.63(-36.31%)
May 08, 2013 12.69 12.91 12.64 12.75 282,300 -0.02(-0.16%)
May 07, 2013 12.82 12.87 12.72 12.77 0 +0.02(+0.16%)
May 06, 2013 13.00 13.09 12.72 12.75 0 -0.20(-1.54%)
May 03, 2013 12.66 13.04 12.49 12.95 0 +0.46(+3.68%)
May 02, 2013 12.61 12.66 12.47 12.49 0 +0.03(+0.24%)
May 01, 2013 12.71 12.84 12.30 12.46 371,062 -0.36(-2.81%)
Apr 30, 2013 12.76 12.87 12.67 12.82 0 +0.07(+0.55%)
Apr 29, 2013 12.70 12.95 12.67 12.75 204,036 +0.12(+0.95%)
Apr 26, 2013 12.72 12.77 12.46 12.63 206,979 -0.13(-1.02%)
Apr 25, 2013 12.63 12.94 12.63 12.76 0 +0.18(+1.43%)
Apr 24, 2013 12.55 12.62 12.45 12.58 250,696 -0.01(-0.08%)
Apr 23, 2013 12.56 12.78 12.37 12.59 244,040 +0.13(+1.04%)
Apr 22, 2013 12.49 12.51 12.18 12.46 318,746 -0.05(-0.40%)
Apr 19, 2013 12.87 12.88 12.45 12.51 388,369 -0.38(-2.95%)
Apr 18, 2013 13.22 13.32 12.79 12.89 457,258 -0.34(-2.57%)
Apr 17, 2013 13.27 13.48 13.03 13.23 419,783 -0.13(-0.97%)
Apr 16, 2013 13.21 13.38 13.03 13.36 271,606 +0.27(+2.06%)
Apr 15, 2013 13.35 13.46 13.01 13.09 352,276 -0.41(-3.04%)
Apr 12, 2013 13.65 13.73 13.40 13.50 254,100 -0.25(-1.82%)
Apr 11, 2013 13.48 13.91 13.48 13.75 405,814 +0.32(+2.38%)
Apr 10, 2013 13.33 13.47 13.27 13.43 303,791 +0.15(+1.13%)
Apr 09, 2013 13.50 13.52 13.28 13.28 302,557 -0.23(-1.67%)
Apr 08, 2013 13.41 13.56 13.26 13.51 409,747 +0.12(+0.86%)
Apr 05, 2013 13.11 13.45 13.06 13.39 248,253 +0.03(+0.22%)
Apr 04, 2013 13.22 13.40 13.14 13.36 241,349 +0.12(+0.91%)
Apr 03, 2013 13.52 13.71 13.19 13.24 282,667 -0.20(-1.49%)
Apr 02, 2013 13.51 13.65 13.35 13.44 254,043 +0.02(+0.15%)
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.