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

Liveperson Inc (NQ: LPSN )

0.5734 -0.0066 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2006 5.750 5.840 5.610 5.750 137,422 -0.09(-1.54%)
Jan 30, 2006 5.820 5.840 5.610 5.840 122,501 +0.13(+2.28%)
Jan 27, 2006 5.810 5.810 5.640 5.710 104,354 -0.01(-0.17%)
Jan 26, 2006 5.770 5.820 5.530 5.720 126,890 +0.01(+0.18%)
Jan 25, 2006 5.600 5.720 5.600 5.710 196,948 +0.09(+1.60%)
Jan 24, 2006 5.640 5.820 5.560 5.620 238,724 -0.05(-0.88%)
Jan 23, 2006 5.800 5.880 5.500 5.670 143,703 -0.12(-2.07%)
Jan 20, 2006 6.100 6.160 5.420 5.790 458,469 -0.31(-5.08%)
Jan 19, 2006 6.310 6.330 6.050 6.100 270,956 -0.15(-2.40%)
Jan 18, 2006 5.830 6.260 5.800 6.250 590,820 +0.39(+6.66%)
Jan 17, 2006 5.820 5.870 5.650 5.860 286,186 +0.07(+1.21%)
Jan 13, 2006 5.520 5.810 5.520 5.790 228,792 +0.23(+4.14%)
Jan 12, 2006 5.800 5.800 5.470 5.560 256,500 -0.24(-4.14%)
Jan 11, 2006 5.810 5.850 5.740 5.800 193,735 +0.00(+0.00%)
Jan 10, 2006 5.830 5.890 5.740 5.800 193,616 +0.05(+0.87%)
Jan 09, 2006 5.650 5.880 5.650 5.750 503,696 +0.13(+2.31%)
Jan 06, 2006 5.480 5.620 5.390 5.620 245,441 +0.09(+1.65%)
Jan 05, 2006 5.480 5.590 5.440 5.529 381,837 +0.05(+0.89%)
Jan 04, 2006 5.500 5.500 5.330 5.480 206,829 +0.03(+0.55%)
Jan 03, 2006 5.670 5.710 5.180 5.450 390,792 -0.16(-2.85%)
Dec 30, 2005 5.490 5.710 5.350 5.610 605,581 +0.16(+2.94%)
Dec 29, 2005 5.180 5.510 5.180 5.450 463,959 +0.41(+8.13%)
Dec 28, 2005 5.040 5.110 4.880 5.040 78,300 +0.00(+0.00%)
Dec 27, 2005 5.210 5.300 4.940 5.040 69,100 -0.20(-3.82%)
Dec 23, 2005 5.230 5.350 5.230 5.240 70,991 -0.00(-0.02%)
Dec 22, 2005 5.300 5.300 5.150 5.241 68,259 -0.06(-1.11%)
Dec 21, 2005 5.120 5.320 5.100 5.300 175,290 +0.24(+4.74%)
Dec 20, 2005 4.920 5.230 4.920 5.060 69,235 -0.19(-3.62%)
Dec 19, 2005 4.940 5.250 4.940 5.250 183,337 +0.40(+8.25%)
Dec 16, 2005 4.770 4.920 4.630 4.850 168,373 +0.04(+0.83%)
Dec 15, 2005 4.600 4.970 4.600 4.810 111,911 +0.07(+1.48%)
Dec 14, 2005 4.670 4.860 4.660 4.740 99,657 +0.06(+1.28%)
Dec 13, 2005 4.810 4.810 4.610 4.680 195,559 -0.16(-3.31%)
Dec 12, 2005 4.980 4.980 4.760 4.840 148,357 -0.15(-3.01%)
Dec 09, 2005 5.090 5.160 4.650 4.990 1,292,965 -0.11(-2.16%)
Dec 08, 2005 5.060 5.280 5.010 5.100 120,101 -0.03(-0.58%)
Dec 07, 2005 5.125 5.200 5.060 5.130 107,456 -0.01(-0.19%)
Dec 06, 2005 5.390 5.390 5.060 5.140 333,020 -0.21(-3.93%)
Dec 05, 2005 5.350 5.630 5.280 5.350 677,981 -0.00(-0.00%)
Dec 02, 2005 5.190 5.410 5.100 5.350 761,945 +0.29(+5.73%)
Dec 01, 2005 5.101 5.227 5.060 5.060 85,506 -0.11(-2.13%)
Nov 30, 2005 5.160 5.250 5.090 5.170 103,721 +0.01(+0.19%)
Nov 29, 2005 5.100 5.230 5.080 5.160 118,317 +0.05(+0.98%)
Nov 28, 2005 5.090 5.240 5.090 5.110 170,423 +0.01(+0.20%)
Nov 25, 2005 5.090 5.117 5.090 5.100 26,101 +0.00(+0.00%)
Nov 23, 2005 5.160 5.170 5.100 5.100 51,689 -0.04(-0.78%)
Nov 22, 2005 5.040 5.230 5.030 5.140 60,815 +0.02(+0.39%)
Nov 21, 2005 5.150 5.250 5.090 5.120 119,406 -0.08(-1.54%)
Nov 18, 2005 5.030 5.220 5.020 5.200 169,501 +0.13(+2.56%)
Nov 17, 2005 5.040 5.120 4.871 5.070 179,111 +0.00(+0.00%)
Nov 16, 2005 5.190 5.190 5.010 5.070 269,008 -0.12(-2.31%)
Nov 15, 2005 5.300 5.350 5.080 5.190 503,083 -0.14(-2.63%)
Nov 14, 2005 5.230 5.420 5.230 5.330 1,117,965 +0.21(+4.10%)
Nov 11, 2005 5.060 5.210 5.050 5.120 370,745 +0.06(+1.19%)
Nov 10, 2005 4.910 5.090 4.910 5.060 638,558 +0.15(+3.05%)
Nov 09, 2005 4.750 5.000 4.750 4.910 327,647 +0.11(+2.29%)
Nov 08, 2005 4.840 4.990 4.650 4.800 343,872 -0.05(-1.03%)
Nov 07, 2005 4.570 4.860 4.500 4.850 282,575 +0.28(+6.13%)
Nov 04, 2005 4.610 4.610 4.420 4.570 313,779 +0.07(+1.56%)
Nov 03, 2005 4.260 4.620 4.130 4.500 363,621 +0.28(+6.64%)
Nov 02, 2005 3.950 4.340 3.850 4.220 422,104 -0.06(-1.40%)
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.