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

Liveperson Inc (NQ: LPSN )

0.5753 +0.0097 (+1.71%)
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 (%)
Nov 30, 2015 7.770 7.910 7.700 7.800 226,409 +0.08(+1.04%)
Nov 27, 2015 7.580 7.740 7.540 7.720 114,324 +0.14(+1.85%)
Nov 25, 2015 7.470 7.580 7.580 7.580 342,900 +0.06(+0.80%)
Nov 24, 2015 7.440 7.580 7.420 7.520 235,754 +0.01(+0.13%)
Nov 23, 2015 7.490 7.570 7.390 7.510 185,745 +0.01(+0.13%)
Nov 20, 2015 7.410 7.620 7.410 7.500 251,441 +0.14(+1.90%)
Nov 19, 2015 7.380 7.510 7.360 7.360 170,301 -0.06(-0.81%)
Nov 18, 2015 7.380 7.500 7.290 7.420 199,702 +0.09(+1.23%)
Nov 17, 2015 7.480 7.490 7.320 7.330 373,616 -0.13(-1.74%)
Nov 16, 2015 7.520 7.550 7.330 7.460 387,866 -0.11(-1.45%)
Nov 13, 2015 7.580 7.690 7.490 7.570 298,503 -0.09(-1.17%)
Nov 12, 2015 7.600 7.750 7.590 7.660 392,735 +0.02(+0.26%)
Nov 11, 2015 7.760 7.825 7.640 7.640 266,711 -0.10(-1.29%)
Nov 10, 2015 7.770 7.820 7.610 7.740 287,552 -0.01(-0.13%)
Nov 09, 2015 7.700 7.860 7.610 7.750 512,561 +0.00(+0.00%)
Nov 06, 2015 7.420 7.780 7.420 7.750 397,989 +0.32(+4.31%)
Nov 05, 2015 7.370 7.660 7.100 7.430 1,239,140 -0.57(-7.13%)
Nov 04, 2015 8.080 8.360 7.970 8.000 386,745 -0.07(-0.87%)
Nov 03, 2015 7.830 8.300 7.830 8.070 194,298 +0.22(+2.80%)
Nov 02, 2015 7.770 7.990 7.740 7.850 344,988 +0.05(+0.64%)
Oct 30, 2015 7.870 7.950 7.730 7.800 201,573 -0.03(-0.38%)
Oct 29, 2015 7.710 7.830 7.630 7.830 185,096 +0.05(+0.64%)
Oct 28, 2015 7.490 7.810 7.440 7.780 260,015 +0.27(+3.60%)
Oct 27, 2015 7.260 7.580 7.220 7.510 499,474 +0.27(+3.73%)
Oct 26, 2015 7.620 7.625 7.220 7.240 675,199 -0.46(-5.97%)
Oct 23, 2015 8.040 8.060 7.670 7.700 737,922 -0.25(-3.14%)
Oct 22, 2015 8.100 8.270 7.940 7.950 203,790 -0.13(-1.61%)
Oct 21, 2015 8.090 8.250 8.050 8.080 236,829 -0.01(-0.12%)
Oct 20, 2015 8.150 8.210 8.070 8.090 152,294 -0.08(-0.98%)
Oct 19, 2015 8.090 8.265 8.070 8.170 126,253 +0.01(+0.12%)
Oct 16, 2015 8.250 8.250 8.090 8.160 104,186 -0.08(-0.97%)
Oct 15, 2015 8.140 8.240 8.030 8.240 201,199 +0.14(+1.73%)
Oct 14, 2015 8.090 8.210 8.030 8.100 248,769 +0.01(+0.12%)
Oct 13, 2015 8.010 8.205 8.010 8.090 199,846 -0.08(-0.98%)
Oct 12, 2015 8.120 8.180 8.042 8.170 162,692 +0.07(+0.86%)
Oct 09, 2015 8.020 8.130 7.920 8.100 189,535 +0.11(+1.38%)
Oct 08, 2015 7.970 8.050 7.830 7.990 200,352 +0.02(+0.25%)
Oct 07, 2015 7.810 7.970 7.740 7.970 199,963 +0.24(+3.10%)
Oct 06, 2015 7.850 7.920 7.690 7.730 211,162 -0.13(-1.65%)
Oct 05, 2015 7.810 8.080 7.696 7.860 212,923 +0.07(+0.90%)
Oct 02, 2015 7.490 7.790 7.402 7.790 218,164 +0.26(+3.45%)
Oct 01, 2015 7.480 7.620 7.460 7.530 343,187 -0.03(-0.40%)
Sep 30, 2015 7.660 7.760 7.554 7.560 389,875 +0.00(+0.00%)
Sep 29, 2015 7.820 7.910 7.490 7.560 356,000 -0.27(-3.45%)
Sep 28, 2015 7.990 8.060 7.820 7.830 283,027 -0.16(-2.00%)
Sep 25, 2015 8.010 8.070 7.860 7.990 774,969 +0.01(+0.13%)
Sep 24, 2015 8.000 8.020 7.890 7.980 299,338 -0.12(-1.48%)
Sep 23, 2015 8.330 8.330 7.990 8.100 217,464 -0.27(-3.23%)
Sep 22, 2015 8.120 8.390 8.080 8.370 275,482 +0.22(+2.70%)
Sep 21, 2015 7.930 8.360 7.895 8.150 285,333 +0.25(+3.16%)
Sep 18, 2015 8.000 8.080 7.670 7.900 4,994,667 -0.13(-1.62%)
Sep 17, 2015 8.090 8.130 7.990 8.030 483,664 -0.15(-1.83%)
Sep 16, 2015 8.050 8.240 7.920 8.180 497,221 +0.01(+0.12%)
Sep 15, 2015 8.280 8.934 8.050 8.170 682,423 -0.08(-0.97%)
Sep 14, 2015 9.170 9.170 8.120 8.250 688,375 -0.90(-9.84%)
Sep 11, 2015 8.930 9.160 8.740 9.150 224,960 +0.15(+1.67%)
Sep 10, 2015 8.950 9.190 8.910 9.000 198,043 +0.02(+0.22%)
Sep 09, 2015 9.040 9.190 8.950 8.980 239,876 +0.09(+1.01%)
Sep 08, 2015 8.820 9.050 8.790 8.890 372,819 +0.28(+3.25%)
Sep 04, 2015 8.570 8.610 8.610 8.610 102,100 -0.07(-0.81%)
Sep 03, 2015 8.780 8.820 8.680 8.680 103,916 -0.10(-1.14%)
Sep 02, 2015 8.870 8.870 8.680 8.780 122,126 +0.00(+0.00%)
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.