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

Liveperson Inc (NQ: LPSN )

0.5260 +0.0256 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2015 9.730 9.880 9.730 9.810 251,443 +0.15(+1.55%)
Jun 29, 2015 9.740 9.940 9.590 9.660 292,014 -0.31(-3.11%)
Jun 26, 2015 10.21 10.21 9.910 9.970 315,834 -0.21(-2.06%)
Jun 25, 2015 10.16 10.35 10.09 10.18 326,194 +0.02(+0.20%)
Jun 24, 2015 10.14 10.29 10.04 10.16 351,210 -0.09(-0.88%)
Jun 23, 2015 10.14 10.32 10.03 10.25 290,169 -0.03(-0.29%)
Jun 22, 2015 10.33 10.39 10.04 10.28 277,653 -0.02(-0.19%)
Jun 19, 2015 10.52 10.55 10.22 10.30 930,627 -0.19(-1.81%)
Jun 18, 2015 10.52 10.63 10.46 10.49 283,930 +0.00(+0.00%)
Jun 17, 2015 10.35 10.66 10.27 10.49 257,946 +0.18(+1.75%)
Jun 16, 2015 10.18 10.34 9.950 10.31 261,216 +0.07(+0.68%)
Jun 15, 2015 9.650 10.27 9.640 10.24 319,882 +0.41(+4.17%)
Jun 12, 2015 9.820 9.970 9.680 9.830 224,617 +0.01(+0.10%)
Jun 11, 2015 9.760 9.950 9.745 9.820 210,202 +0.04(+0.41%)
Jun 10, 2015 9.670 9.910 9.615 9.780 334,967 -0.02(-0.20%)
Jun 09, 2015 10.02 10.04 9.710 9.800 290,030 -0.35(-3.45%)
Jun 08, 2015 9.960 10.21 9.940 10.15 298,843 +0.16(+1.60%)
Jun 05, 2015 9.970 10.03 9.820 9.990 206,353 -0.02(-0.20%)
Jun 04, 2015 9.950 10.04 9.830 10.01 323,752 +0.00(+0.00%)
Jun 03, 2015 9.610 10.04 9.570 10.01 359,616 +0.43(+4.49%)
Jun 02, 2015 9.590 9.660 9.520 9.580 250,272 -0.03(-0.31%)
Jun 01, 2015 9.680 9.760 9.570 9.610 371,727 +0.04(+0.42%)
May 29, 2015 9.670 9.690 9.560 9.570 331,421 -0.13(-1.34%)
May 28, 2015 9.800 9.960 9.640 9.700 366,519 -0.21(-2.12%)
May 27, 2015 10.19 10.19 9.870 9.910 657,929 -0.25(-2.46%)
May 26, 2015 10.12 10.47 9.850 10.16 1,471,644 +1.22(+13.65%)
May 22, 2015 8.800 8.940 8.940 8.940 311,100 +0.13(+1.48%)
May 21, 2015 8.880 8.900 8.800 8.810 262,468 -0.04(-0.45%)
May 20, 2015 8.900 8.910 8.810 8.850 290,899 -0.04(-0.45%)
May 19, 2015 8.760 8.900 8.730 8.890 469,586 +0.13(+1.48%)
May 18, 2015 8.790 8.820 8.655 8.760 361,841 +0.01(+0.11%)
May 15, 2015 8.670 8.810 8.520 8.750 430,307 +0.10(+1.16%)
May 14, 2015 8.610 8.770 8.460 8.650 422,933 +0.03(+0.35%)
May 13, 2015 8.470 8.700 8.160 8.620 996,354 +0.09(+1.06%)
May 12, 2015 8.300 8.600 8.100 8.530 2,848,127 -0.93(-9.83%)
May 11, 2015 9.480 9.640 9.420 9.460 299,394 -0.05(-0.53%)
May 08, 2015 9.560 9.680 9.470 9.510 202,280 +0.01(+0.11%)
May 07, 2015 9.420 9.600 9.370 9.500 263,440 -0.01(-0.11%)
May 06, 2015 9.460 9.520 9.390 9.510 198,102 +0.11(+1.17%)
May 05, 2015 9.520 9.660 9.370 9.400 233,299 -0.09(-0.95%)
May 04, 2015 9.440 9.530 9.440 9.490 188,821 +0.07(+0.74%)
May 01, 2015 9.410 9.530 9.290 9.420 385,844 +0.02(+0.21%)
Apr 30, 2015 9.550 9.580 9.300 9.400 473,711 -0.20(-2.08%)
Apr 29, 2015 9.710 9.710 9.560 9.600 151,603 -0.21(-2.14%)
Apr 28, 2015 9.520 9.830 9.520 9.810 241,828 +0.26(+2.72%)
Apr 27, 2015 9.500 9.680 9.490 9.550 398,936 +0.05(+0.53%)
Apr 24, 2015 9.430 9.630 9.390 9.500 329,301 +0.09(+0.96%)
Apr 23, 2015 9.390 9.490 9.370 9.410 208,325 +0.04(+0.43%)
Apr 22, 2015 9.050 9.420 9.050 9.370 379,656 +0.31(+3.42%)
Apr 21, 2015 9.860 9.866 8.990 9.060 868,100 -0.73(-7.46%)
Apr 20, 2015 9.810 9.915 9.750 9.790 185,852 -0.02(-0.20%)
Apr 17, 2015 9.890 9.910 9.750 9.810 250,216 -0.16(-1.60%)
Apr 16, 2015 9.930 10.35 9.930 9.970 435,142 +0.04(+0.40%)
Apr 15, 2015 10.08 10.16 9.580 9.930 1,026,012 -0.15(-1.49%)
Apr 14, 2015 9.930 10.14 9.850 10.08 283,990 +0.12(+1.20%)
Apr 13, 2015 10.07 10.15 9.710 9.960 300,285 -0.12(-1.19%)
Apr 10, 2015 10.12 10.20 9.960 10.08 168,490 +0.00(+0.00%)
Apr 09, 2015 10.10 10.18 9.990 10.08 136,409 -0.01(-0.10%)
Apr 08, 2015 10.09 10.22 10.02 10.09 275,039 +0.06(+0.60%)
Apr 07, 2015 10.28 10.41 10.03 10.03 240,322 -0.25(-2.43%)
Apr 06, 2015 10.05 10.39 10.05 10.28 232,328 +0.26(+2.59%)
Apr 02, 2015 9.940 10.02 10.02 10.02 388,600 +0.08(+0.80%)
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.