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

Liveperson Inc (NQ: LPSN )

0.5009 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2014 12.63 12.72 12.53 12.59 535,152 -0.07(-0.55%)
Sep 29, 2014 12.55 12.66 12.52 12.66 230,849 +0.02(+0.16%)
Sep 26, 2014 12.57 12.66 12.48 12.64 192,401 +0.08(+0.64%)
Sep 25, 2014 12.71 12.71 12.45 12.56 328,628 -0.11(-0.87%)
Sep 24, 2014 12.50 12.70 12.41 12.67 164,301 +0.17(+1.36%)
Sep 23, 2014 12.54 12.74 12.41 12.50 226,150 -0.12(-0.95%)
Sep 22, 2014 12.76 12.78 12.46 12.62 327,509 -0.16(-1.25%)
Sep 19, 2014 12.99 13.04 12.60 12.78 712,693 -0.17(-1.31%)
Sep 18, 2014 12.89 13.08 12.82 12.95 277,258 +0.14(+1.09%)
Sep 17, 2014 12.70 12.89 12.69 12.81 228,297 +0.15(+1.18%)
Sep 16, 2014 12.51 12.70 12.42 12.66 228,267 +0.05(+0.40%)
Sep 15, 2014 12.91 12.91 12.57 12.61 264,402 -0.32(-2.47%)
Sep 12, 2014 13.05 13.20 12.79 12.93 253,861 -0.14(-1.07%)
Sep 11, 2014 13.01 13.14 12.92 13.07 151,252 -0.06(-0.46%)
Sep 10, 2014 12.92 13.13 12.81 13.13 151,747 +0.23(+1.78%)
Sep 09, 2014 13.02 13.03 12.79 12.90 251,768 -0.18(-1.38%)
Sep 08, 2014 13.16 13.24 12.96 13.08 196,384 +0.11(+0.85%)
Sep 05, 2014 12.83 13.01 12.78 12.97 145,406 +0.08(+0.62%)
Sep 04, 2014 13.17 13.20 12.83 12.89 171,594 -0.28(-2.13%)
Sep 03, 2014 13.13 13.27 13.11 13.17 318,340 +0.08(+0.61%)
Sep 02, 2014 13.16 13.19 12.92 13.09 264,001 +0.18(+1.39%)
Aug 29, 2014 12.79 12.91 12.91 12.91 164,800 +0.13(+1.02%)
Aug 28, 2014 12.75 13.11 12.72 12.78 249,386 -0.04(-0.31%)
Aug 27, 2014 12.96 12.99 12.80 12.82 179,459 -0.03(-0.23%)
Aug 26, 2014 12.67 12.86 12.58 12.85 250,729 +0.25(+1.98%)
Aug 25, 2014 12.86 12.86 12.54 12.60 174,162 -0.23(-1.79%)
Aug 22, 2014 12.85 12.95 12.85 12.83 163,303 -0.02(-0.16%)
Aug 21, 2014 12.72 12.91 12.61 12.85 189,319 +0.12(+0.94%)
Aug 20, 2014 12.96 12.96 12.62 12.73 227,984 -0.22(-1.70%)
Aug 19, 2014 12.99 13.23 12.92 12.95 262,842 +0.04(+0.31%)
Aug 18, 2014 12.89 12.94 12.85 12.91 281,106 +0.10(+0.78%)
Aug 15, 2014 12.87 12.97 12.66 12.81 516,831 +0.09(+0.71%)
Aug 14, 2014 12.68 12.74 12.58 12.72 378,898 -0.01(-0.08%)
Aug 13, 2014 12.48 12.82 12.38 12.73 572,494 +0.28(+2.25%)
Aug 12, 2014 12.71 12.71 12.43 12.45 396,201 -0.33(-2.58%)
Aug 11, 2014 12.60 12.92 12.53 12.78 310,196 +0.20(+1.59%)
Aug 08, 2014 12.47 12.69 12.36 12.58 544,568 +0.15(+1.21%)
Aug 07, 2014 12.90 12.94 12.28 12.43 664,890 -0.59(-4.53%)
Aug 06, 2014 12.47 13.14 12.40 13.02 685,980 +0.39(+3.09%)
Aug 05, 2014 12.44 12.72 12.23 12.63 615,741 +0.12(+0.96%)
Aug 04, 2014 12.12 12.53 12.06 12.51 880,570 +0.32(+2.63%)
Aug 01, 2014 11.75 12.25 11.63 12.19 1,135,026 +0.41(+3.48%)
Jul 31, 2014 11.55 12.43 11.52 11.78 4,050,307 +1.62(+15.94%)
Jul 30, 2014 9.770 10.22 9.770 10.16 627,889 +0.49(+5.07%)
Jul 29, 2014 9.700 9.770 9.640 9.670 177,802 -0.02(-0.21%)
Jul 28, 2014 9.740 9.830 9.520 9.690 270,540 -0.06(-0.62%)
Jul 25, 2014 9.740 9.870 9.640 9.750 244,819 -0.06(-0.61%)
Jul 24, 2014 10.08 10.11 9.790 9.810 250,365 -0.24(-2.39%)
Jul 23, 2014 10.16 10.17 9.970 10.05 355,250 -0.11(-1.08%)
Jul 22, 2014 10.06 10.19 9.980 10.16 272,804 +0.12(+1.20%)
Jul 21, 2014 9.830 10.22 9.830 10.04 381,649 +0.13(+1.31%)
Jul 18, 2014 9.650 10.00 9.650 9.910 323,734 +0.24(+2.48%)
Jul 17, 2014 9.610 9.700 9.540 9.670 364,577 +0.20(+2.11%)
Jul 16, 2014 9.660 9.710 9.410 9.470 331,436 -0.13(-1.35%)
Jul 15, 2014 9.770 9.830 9.480 9.600 271,563 -0.22(-2.24%)
Jul 14, 2014 10.14 10.25 9.790 9.820 203,233 -0.19(-1.90%)
Jul 11, 2014 9.830 10.04 9.810 10.01 266,439 +0.15(+1.52%)
Jul 10, 2014 9.800 9.940 9.700 9.860 350,944 -0.15(-1.50%)
Jul 09, 2014 9.840 10.07 9.780 10.01 386,244 +0.25(+2.56%)
Jul 08, 2014 10.02 10.09 9.740 9.760 354,667 -0.35(-3.46%)
Jul 07, 2014 10.38 10.38 10.09 10.11 246,479 -0.38(-3.62%)
Jul 03, 2014 10.55 10.49 10.49 10.49 191,900 -0.06(-0.57%)
Jul 02, 2014 10.50 10.69 10.42 10.55 504,442 +0.05(+0.48%)
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.