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

Liveperson Inc (NQ: LPSN )

0.6162 -0.0181 (-2.85%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
Nov 28, 2008 1.400 1.620 1.360 1.490 37,416 +0.00(+0.00%)
Nov 26, 2008 1.458 1.540 1.445 1.490 169,236 -0.02(-1.32%)
Nov 25, 2008 1.400 1.530 1.400 1.510 29,725 +0.10(+7.09%)
Nov 24, 2008 1.470 1.520 1.290 1.410 126,603 -0.09(-6.00%)
Nov 21, 2008 1.500 1.540 1.480 1.500 48,116 +0.00(+0.00%)
Nov 20, 2008 1.620 1.620 1.500 1.500 45,507 -0.13(-7.98%)
Nov 19, 2008 1.720 1.720 1.620 1.630 29,950 -0.11(-6.32%)
Nov 18, 2008 1.830 1.840 1.730 1.740 28,277 -0.16(-8.42%)
Nov 17, 2008 1.800 1.930 1.800 1.900 52,874 +0.07(+3.83%)
Nov 14, 2008 1.850 1.860 1.800 1.830 9,202 +0.02(+1.10%)
Nov 13, 2008 1.650 1.810 1.650 1.810 27,008 +0.16(+9.70%)
Nov 12, 2008 1.650 1.740 1.650 1.650 28,578 -0.10(-5.71%)
Nov 11, 2008 1.800 1.810 1.750 1.750 28,687 -0.02(-1.13%)
Nov 10, 2008 1.740 1.780 1.730 1.770 29,803 +0.11(+6.63%)
Nov 07, 2008 1.780 1.800 1.660 1.660 75,468 -0.09(-5.14%)
Nov 06, 2008 1.950 1.950 1.750 1.750 28,801 -0.23(-11.62%)
Nov 05, 2008 1.970 2.000 1.950 1.980 151,289 +0.06(+3.13%)
Nov 04, 2008 2.070 2.179 1.920 1.920 53,936 -0.06(-3.03%)
Nov 03, 2008 1.990 2.050 1.910 1.980 36,427 +0.01(+0.51%)
Oct 31, 2008 2.000 2.060 1.930 1.970 177,277 -0.07(-3.43%)
Oct 30, 2008 1.500 2.230 1.420 2.040 1,380,466 +0.57(+38.78%)
Oct 29, 2008 1.600 1.660 1.400 1.470 154,323 -0.08(-5.16%)
Oct 28, 2008 1.800 1.875 1.480 1.550 246,465 -0.25(-13.89%)
Oct 27, 2008 1.800 1.850 1.800 1.800 64,444 -0.01(-0.55%)
Oct 24, 2008 1.800 1.900 1.800 1.810 73,732 -0.09(-4.74%)
Oct 23, 2008 1.990 2.000 1.870 1.900 52,416 -0.10(-5.00%)
Oct 22, 2008 2.100 2.150 1.950 2.000 40,635 -0.15(-6.98%)
Oct 21, 2008 2.200 2.285 2.110 2.150 62,486 -0.02(-0.92%)
Oct 20, 2008 2.280 2.400 2.160 2.170 114,908 -0.09(-3.98%)
Oct 17, 2008 2.050 2.390 2.050 2.260 84,825 +0.13(+6.10%)
Oct 16, 2008 2.250 2.250 1.900 2.130 100,682 -0.14(-6.17%)
Oct 15, 2008 2.510 2.565 2.160 2.270 75,752 -0.26(-10.28%)
Oct 14, 2008 2.750 2.770 2.500 2.530 204,722 -0.32(-11.23%)
Oct 13, 2008 2.700 2.850 2.670 2.850 102,025 +0.17(+6.15%)
Oct 10, 2008 2.710 2.950 2.600 2.685 129,543 -0.17(-5.79%)
Oct 09, 2008 2.940 2.950 2.700 2.850 65,205 -0.09(-3.06%)
Oct 08, 2008 2.840 3.000 2.570 2.940 100,299 -0.06(-2.00%)
Oct 07, 2008 2.890 3.050 2.700 3.000 170,002 +0.16(+5.63%)
Oct 06, 2008 2.890 2.900 2.510 2.840 90,994 -0.15(-5.02%)
Oct 03, 2008 3.010 3.010 2.890 2.990 65,654 -0.01(-0.33%)
Oct 02, 2008 2.930 3.020 2.930 3.000 25,595 -0.01(-0.33%)
Oct 01, 2008 2.950 3.070 2.950 3.010 29,181 +0.10(+3.44%)
Sep 30, 2008 2.850 3.090 2.850 2.910 29,162 +0.06(+2.11%)
Sep 29, 2008 2.990 3.190 2.750 2.850 32,606 +0.01(+0.35%)
Sep 26, 2008 2.750 3.060 2.750 2.840 75,746 +0.04(+1.43%)
Sep 25, 2008 2.940 2.970 2.780 2.800 151,105 -0.17(-5.72%)
Sep 24, 2008 3.080 3.090 2.900 2.970 24,771 -0.10(-3.26%)
Sep 23, 2008 3.090 3.100 3.020 3.070 80,480 +0.01(+0.33%)
Sep 22, 2008 3.100 3.100 2.990 3.060 32,654 -0.11(-3.47%)
Sep 19, 2008 2.850 3.450 2.850 3.170 164,193 +0.21(+7.09%)
Sep 18, 2008 3.090 3.100 2.850 2.960 56,667 -0.10(-3.27%)
Sep 17, 2008 2.930 3.090 2.900 3.060 43,163 +0.01(+0.33%)
Sep 16, 2008 2.840 3.070 2.810 3.050 40,315 +0.14(+4.81%)
Sep 15, 2008 2.950 3.050 2.700 2.910 36,846 -0.16(-5.21%)
Sep 12, 2008 2.950 3.120 2.720 3.070 100,491 +0.11(+3.72%)
Sep 11, 2008 3.020 3.080 2.860 2.960 96,286 -0.12(-3.90%)
Sep 10, 2008 3.070 3.190 3.050 3.080 23,280 -0.05(-1.60%)
Sep 09, 2008 3.150 3.210 3.080 3.130 25,564 -0.07(-2.19%)
Sep 08, 2008 3.250 3.250 3.150 3.200 32,391 -0.04(-1.23%)
Sep 05, 2008 3.200 3.250 3.170 3.240 14,025 -0.01(-0.31%)
Sep 04, 2008 3.200 3.380 3.200 3.250 26,520 +0.05(+1.56%)
Sep 03, 2008 3.160 3.300 3.160 3.200 37,927 -0.01(-0.31%)
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.