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

Liveperson Inc (NQ: LPSN )

0.4939 -0.0061 (-1.22%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 1, 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, 2016 8.510 8.600 8.360 8.410 326,083 -0.01(-0.12%)
Sep 29, 2016 8.420 8.530 8.400 8.420 148,622 -0.08(-0.94%)
Sep 28, 2016 8.320 8.520 8.280 8.500 261,898 +0.12(+1.43%)
Sep 27, 2016 8.310 8.460 8.290 8.380 285,312 +0.07(+0.84%)
Sep 26, 2016 8.330 8.400 8.265 8.310 188,116 -0.04(-0.48%)
Sep 23, 2016 8.460 8.500 8.300 8.350 199,323 -0.10(-1.18%)
Sep 22, 2016 8.380 8.470 8.350 8.450 267,397 +0.05(+0.60%)
Sep 21, 2016 8.130 8.430 8.120 8.400 279,415 +0.21(+2.56%)
Sep 20, 2016 8.190 8.220 8.080 8.190 196,588 -0.01(-0.12%)
Sep 19, 2016 8.140 8.260 8.020 8.200 199,388 +0.05(+0.61%)
Sep 16, 2016 7.910 8.180 7.900 8.150 670,264 +0.28(+3.56%)
Sep 15, 2016 7.580 7.940 7.580 7.870 199,267 +0.19(+2.47%)
Sep 14, 2016 7.780 7.830 7.640 7.680 182,650 -0.12(-1.54%)
Sep 13, 2016 7.780 7.890 7.710 7.800 180,313 -0.16(-2.01%)
Sep 12, 2016 7.750 7.960 7.690 7.960 143,931 +0.16(+2.05%)
Sep 09, 2016 8.100 8.130 7.780 7.800 162,219 -0.37(-4.53%)
Sep 08, 2016 8.150 8.240 8.120 8.170 142,915 +0.02(+0.25%)
Sep 07, 2016 8.140 8.260 8.090 8.150 320,094 -0.02(-0.24%)
Sep 06, 2016 7.940 8.170 7.920 8.170 351,927 +0.12(+1.49%)
Sep 02, 2016 7.890 8.050 8.050 8.050 325,800 +0.17(+2.16%)
Sep 01, 2016 7.690 7.900 7.690 7.880 152,913 +0.09(+1.16%)
Aug 31, 2016 7.740 7.920 7.710 7.790 244,827 -0.03(-0.38%)
Aug 30, 2016 7.940 7.980 7.800 7.820 208,044 -0.17(-2.13%)
Aug 29, 2016 7.920 8.010 7.900 7.990 199,917 -0.03(-0.37%)
Aug 26, 2016 7.980 8.020 7.880 8.020 189,475 +0.06(+0.75%)
Aug 25, 2016 7.660 7.960 7.660 7.960 188,386 +0.25(+3.24%)
Aug 24, 2016 7.560 7.740 7.550 7.710 278,514 +0.16(+2.12%)
Aug 23, 2016 7.550 7.650 7.530 7.550 262,052 +0.06(+0.80%)
Aug 22, 2016 7.450 7.520 7.360 7.490 196,761 +0.01(+0.13%)
Aug 19, 2016 7.490 7.540 7.331 7.480 216,183 -0.01(-0.13%)
Aug 18, 2016 7.580 7.680 7.460 7.490 178,788 -0.12(-1.58%)
Aug 17, 2016 7.600 7.700 7.490 7.610 289,865 -0.01(-0.13%)
Aug 16, 2016 7.600 7.690 7.550 7.620 185,785 +0.00(+0.00%)
Aug 15, 2016 7.460 7.660 7.450 7.620 170,960 +0.11(+1.46%)
Aug 12, 2016 7.440 7.590 7.440 7.510 336,010 +0.03(+0.40%)
Aug 11, 2016 7.530 7.580 7.470 7.480 255,476 -0.05(-0.66%)
Aug 10, 2016 7.290 7.550 7.260 7.530 259,136 +0.24(+3.29%)
Aug 09, 2016 7.260 7.300 7.220 7.290 143,129 +0.01(+0.21%)
Aug 08, 2016 7.140 7.310 7.130 7.275 185,781 +0.15(+2.03%)
Aug 05, 2016 6.990 7.250 6.990 7.130 221,523 +0.16(+2.30%)
Aug 04, 2016 6.740 6.990 6.710 6.970 300,227 +0.20(+2.95%)
Aug 03, 2016 6.620 6.840 6.570 6.770 355,135 +0.14(+2.11%)
Aug 02, 2016 6.780 6.800 6.630 6.630 322,547 -0.18(-2.64%)
Aug 01, 2016 6.680 6.920 6.630 6.810 438,584 +0.13(+2.02%)
Jul 29, 2016 6.550 6.710 6.530 6.675 479,890 +0.14(+2.22%)
Jul 28, 2016 6.980 7.040 6.180 6.530 1,289,139 -1.29(-16.50%)
Jul 27, 2016 7.720 7.830 7.570 7.820 438,075 +0.14(+1.82%)
Jul 26, 2016 7.560 7.680 7.540 7.680 270,452 +0.13(+1.72%)
Jul 25, 2016 7.520 7.590 7.410 7.550 216,583 +0.12(+1.62%)
Jul 22, 2016 7.260 7.430 7.220 7.430 351,515 +0.15(+2.06%)
Jul 21, 2016 7.340 7.399 7.240 7.280 397,130 -0.15(-2.02%)
Jul 20, 2016 7.370 7.500 7.330 7.430 154,842 +0.10(+1.36%)
Jul 19, 2016 7.470 7.530 7.310 7.330 185,146 -0.16(-2.14%)
Jul 18, 2016 7.460 7.590 7.420 7.490 186,271 +0.01(+0.13%)
Jul 15, 2016 7.540 7.550 7.430 7.480 179,278 +0.00(+0.00%)
Jul 14, 2016 7.530 7.540 7.430 7.480 239,526 -0.03(-0.40%)
Jul 13, 2016 7.410 7.530 7.380 7.510 387,516 +0.14(+1.90%)
Jul 12, 2016 7.190 7.430 7.160 7.370 264,469 +0.21(+2.93%)
Jul 11, 2016 7.050 7.240 7.000 7.160 335,772 +0.06(+0.85%)
Jul 08, 2016 6.990 7.200 6.960 7.100 330,043 +0.14(+2.01%)
Jul 07, 2016 6.370 7.300 6.350 6.960 734,977 +0.68(+10.83%)
Jul 05, 2016 6.310 6.330 6.200 6.280 158,702 -0.15(-2.33%)
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.