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

Liveperson Inc (NQ: LPSN )

0.5800 -0.0543 (-8.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 29, 2016 5.010 5.140 4.980 5.130 421,966 +0.17(+3.43%)
Feb 26, 2016 4.700 4.980 4.610 4.960 641,215 +0.27(+5.76%)
Feb 25, 2016 4.660 4.750 4.620 4.690 201,499 +0.06(+1.30%)
Feb 24, 2016 4.550 4.680 4.500 4.630 256,926 +0.08(+1.76%)
Feb 23, 2016 4.650 4.700 4.490 4.550 280,438 -0.10(-2.15%)
Feb 22, 2016 4.650 4.770 4.630 4.650 372,675 +0.09(+1.97%)
Feb 19, 2016 4.400 4.590 4.225 4.560 333,265 +0.16(+3.64%)
Feb 18, 2016 4.640 4.670 4.350 4.400 308,665 -0.22(-4.76%)
Feb 17, 2016 4.490 4.840 4.450 4.620 427,449 +0.17(+3.82%)
Feb 16, 2016 4.510 4.750 4.430 4.450 472,450 +0.19(+4.46%)
Feb 12, 2016 4.090 4.260 4.260 4.260 362,000 +0.17(+4.03%)
Feb 11, 2016 3.990 4.130 3.740 4.095 1,273,824 -0.94(-18.59%)
Feb 10, 2016 5.070 5.230 5.020 5.030 163,636 -0.02(-0.40%)
Feb 09, 2016 5.060 5.290 4.930 5.050 158,312 -0.09(-1.75%)
Feb 08, 2016 5.270 5.270 5.050 5.140 267,171 -0.18(-3.38%)
Feb 05, 2016 5.540 5.540 5.280 5.320 364,757 -0.23(-4.14%)
Feb 04, 2016 5.470 5.650 5.470 5.550 193,688 +0.04(+0.73%)
Feb 03, 2016 5.550 5.580 5.430 5.510 238,781 -0.04(-0.72%)
Feb 02, 2016 5.670 5.670 5.500 5.550 120,807 -0.14(-2.46%)
Feb 01, 2016 5.660 5.770 5.550 5.690 197,895 +0.03(+0.53%)
Jan 29, 2016 5.600 5.755 5.600 5.660 327,967 +0.04(+0.71%)
Jan 28, 2016 5.740 5.810 5.530 5.620 211,849 -0.03(-0.53%)
Jan 27, 2016 5.830 5.870 5.645 5.650 132,784 -0.16(-2.75%)
Jan 26, 2016 5.840 5.940 5.760 5.810 193,199 +0.01(+0.17%)
Jan 25, 2016 6.120 6.130 5.770 5.800 243,725 -0.34(-5.54%)
Jan 22, 2016 5.960 6.220 5.960 6.140 212,288 +0.26(+4.42%)
Jan 21, 2016 5.980 6.120 5.850 5.880 261,219 -0.09(-1.51%)
Jan 20, 2016 5.870 6.070 5.680 5.970 373,975 +0.00(+0.00%)
Jan 19, 2016 6.190 6.250 5.910 5.970 310,340 -0.13(-2.13%)
Jan 15, 2016 6.050 6.100 6.100 6.100 299,000 -0.09(-1.45%)
Jan 14, 2016 5.930 6.310 5.870 6.190 255,291 +0.26(+4.38%)
Jan 13, 2016 5.980 6.100 5.800 5.930 298,139 -0.02(-0.34%)
Jan 12, 2016 6.170 6.270 5.810 5.950 521,232 -0.16(-2.62%)
Jan 11, 2016 6.230 6.290 6.000 6.110 350,751 -0.08(-1.29%)
Jan 08, 2016 6.650 6.710 6.160 6.190 385,758 -0.46(-6.92%)
Jan 07, 2016 6.740 6.740 6.533 6.650 288,367 -0.17(-2.49%)
Jan 06, 2016 6.620 6.860 6.570 6.820 269,460 +0.13(+1.94%)
Jan 05, 2016 6.720 6.720 6.560 6.690 385,984 +0.00(+0.00%)
Jan 04, 2016 6.730 6.745 6.600 6.690 558,551 -0.06(-0.89%)
Dec 31, 2015 7.000 6.750 6.750 6.750 433,000 -0.25(-3.57%)
Dec 30, 2015 7.080 7.150 6.980 7.000 207,537 -0.13(-1.82%)
Dec 29, 2015 7.110 7.230 7.070 7.130 1,191,410 +0.02(+0.28%)
Dec 28, 2015 7.090 7.130 6.990 7.110 249,659 -0.01(-0.14%)
Dec 24, 2015 7.100 7.120 7.120 7.120 178,100 -0.05(-0.70%)
Dec 23, 2015 7.090 7.220 7.080 7.170 154,474 +0.09(+1.27%)
Dec 22, 2015 7.110 7.120 7.000 7.080 147,655 -0.06(-0.84%)
Dec 21, 2015 7.280 7.320 7.060 7.140 273,941 -0.11(-1.52%)
Dec 18, 2015 7.310 7.340 7.150 7.250 693,353 -0.07(-0.89%)
Dec 17, 2015 7.330 7.420 7.220 7.315 372,343 -0.00(-0.07%)
Dec 16, 2015 7.320 7.430 7.280 7.320 234,767 +0.01(+0.14%)
Dec 15, 2015 7.090 7.340 7.090 7.310 307,024 +0.18(+2.60%)
Dec 14, 2015 7.020 7.190 7.000 7.125 376,479 +0.07(+0.92%)
Dec 11, 2015 7.060 7.120 7.030 7.060 253,477 -0.04(-0.56%)
Dec 10, 2015 7.050 7.180 7.050 7.100 246,624 +0.04(+0.57%)
Dec 09, 2015 7.100 7.220 6.990 7.060 369,256 -0.04(-0.56%)
Dec 08, 2015 7.170 7.230 7.070 7.100 230,117 -0.12(-1.66%)
Dec 07, 2015 7.340 7.370 7.140 7.220 310,058 -0.25(-3.35%)
Dec 04, 2015 7.670 7.670 7.430 7.470 268,002 -0.22(-2.86%)
Dec 03, 2015 7.800 7.910 7.680 7.690 344,167 -0.12(-1.54%)
Dec 02, 2015 7.790 7.930 7.790 7.810 246,564 -0.05(-0.64%)
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.