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

Liveperson Inc (NQ: LPSN )

0.5089 -0.0488 (-8.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2016 6.300 6.390 6.250 6.340 321,458 +0.02(+0.32%)
Jun 29, 2016 5.970 6.320 5.965 6.320 314,445 +0.26(+4.29%)
Jun 28, 2016 6.210 6.250 6.020 6.060 391,280 -0.10(-1.62%)
Jun 27, 2016 6.500 6.500 6.130 6.160 264,491 -0.49(-7.37%)
Jun 24, 2016 6.580 6.810 6.450 6.650 683,770 -0.34(-4.86%)
Jun 23, 2016 6.870 7.040 6.840 6.990 258,779 +0.20(+2.95%)
Jun 22, 2016 6.870 6.980 6.695 6.790 323,747 -0.14(-2.02%)
Jun 21, 2016 6.790 7.008 6.780 6.930 224,574 +0.13(+1.91%)
Jun 20, 2016 6.730 6.920 6.710 6.800 305,297 +0.12(+1.80%)
Jun 17, 2016 6.750 6.750 6.550 6.680 398,623 -0.07(-1.04%)
Jun 16, 2016 6.780 6.790 6.610 6.750 165,447 -0.06(-0.88%)
Jun 15, 2016 6.770 6.910 6.740 6.810 267,120 +0.00(+0.00%)
Jun 14, 2016 6.730 6.860 6.630 6.810 508,370 +0.02(+0.29%)
Jun 13, 2016 6.850 6.960 6.770 6.790 242,776 -0.11(-1.59%)
Jun 10, 2016 7.080 7.080 6.890 6.900 179,712 -0.25(-3.50%)
Jun 09, 2016 7.090 7.160 7.070 7.150 250,093 +0.05(+0.70%)
Jun 08, 2016 7.100 7.170 7.070 7.100 293,464 -0.04(-0.56%)
Jun 07, 2016 7.140 7.180 7.060 7.140 369,004 +0.01(+0.14%)
Jun 06, 2016 7.130 7.200 7.060 7.130 302,903 -0.03(-0.42%)
Jun 03, 2016 7.160 7.180 7.090 7.160 174,747 -0.04(-0.56%)
Jun 02, 2016 7.100 7.250 7.055 7.200 283,584 +0.07(+0.98%)
Jun 01, 2016 6.930 7.250 6.890 7.130 511,615 +0.15(+2.15%)
May 31, 2016 6.780 7.020 6.770 6.980 383,215 +0.26(+3.87%)
May 27, 2016 6.720 6.720 6.720 6.720 233,700 -0.01(-0.15%)
May 26, 2016 6.770 6.820 6.620 6.730 159,234 -0.06(-0.88%)
May 25, 2016 6.850 6.886 6.690 6.790 234,066 +0.03(+0.44%)
May 24, 2016 6.460 6.780 6.440 6.760 442,883 +0.36(+5.62%)
May 23, 2016 6.600 6.615 6.330 6.400 405,948 -0.11(-1.69%)
May 20, 2016 6.250 6.690 6.250 6.510 641,834 +0.29(+4.66%)
May 19, 2016 6.250 6.330 6.150 6.220 557,152 +0.02(+0.32%)
May 18, 2016 6.080 6.220 6.010 6.200 952,096 +0.11(+1.81%)
May 17, 2016 5.910 6.240 5.910 6.090 753,019 +0.16(+2.70%)
May 16, 2016 5.960 6.000 5.920 5.930 450,389 -0.06(-1.00%)
May 13, 2016 6.000 6.100 5.900 5.990 258,395 +0.00(+0.00%)
May 12, 2016 6.110 6.110 5.800 5.990 321,250 -0.07(-1.16%)
May 11, 2016 6.130 6.160 6.050 6.060 236,388 -0.06(-0.98%)
May 10, 2016 5.990 6.200 5.940 6.120 325,370 +0.15(+2.51%)
May 09, 2016 5.950 6.039 5.900 5.970 302,916 -0.01(-0.17%)
May 06, 2016 5.790 6.000 5.612 5.980 323,744 +0.18(+3.10%)
May 05, 2016 5.970 6.010 5.660 5.800 667,787 -0.18(-3.01%)
May 04, 2016 6.010 6.040 5.885 5.980 189,382 -0.03(-0.50%)
May 03, 2016 6.060 6.130 5.850 6.010 162,634 -0.07(-1.15%)
May 02, 2016 6.080 6.160 6.060 6.080 261,263 +0.03(+0.50%)
Apr 29, 2016 6.120 6.235 6.010 6.050 193,598 -0.11(-1.79%)
Apr 28, 2016 6.200 6.460 6.160 6.160 106,713 -0.07(-1.12%)
Apr 27, 2016 6.230 6.255 6.120 6.230 103,649 -0.01(-0.16%)
Apr 26, 2016 6.130 6.280 6.080 6.240 158,472 +0.14(+2.30%)
Apr 25, 2016 6.260 6.260 6.040 6.100 149,449 -0.16(-2.56%)
Apr 22, 2016 6.110 6.280 6.075 6.260 298,281 +0.15(+2.45%)
Apr 21, 2016 6.070 6.210 6.010 6.110 315,568 +0.07(+1.16%)
Apr 20, 2016 6.170 6.200 6.030 6.040 214,425 -0.13(-2.11%)
Apr 19, 2016 6.200 6.290 6.110 6.170 242,850 +0.02(+0.33%)
Apr 18, 2016 6.130 6.400 6.060 6.150 437,432 +0.06(+0.99%)
Apr 15, 2016 6.260 6.330 6.080 6.090 339,916 -0.21(-3.33%)
Apr 14, 2016 6.450 6.570 6.225 6.300 444,275 -0.08(-1.25%)
Apr 13, 2016 6.160 6.500 6.160 6.380 659,211 +0.26(+4.25%)
Apr 12, 2016 5.950 6.150 5.940 6.120 633,733 +0.32(+5.52%)
Apr 11, 2016 5.790 5.940 5.747 5.800 214,822 +0.02(+0.35%)
Apr 08, 2016 5.790 5.870 5.650 5.780 193,504 +0.04(+0.70%)
Apr 07, 2016 5.860 5.960 5.660 5.740 397,320 -0.12(-2.05%)
Apr 06, 2016 5.650 5.860 5.610 5.860 346,872 +0.17(+2.99%)
Apr 05, 2016 5.670 5.730 5.640 5.690 329,749 +0.00(+0.00%)
Apr 04, 2016 5.770 5.820 5.680 5.690 174,668 -0.10(-1.73%)
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.