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 (%)
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%)
Dec 01, 2015 7.800 7.910 7.750 7.860 305,066 +0.06(+0.77%)
Nov 30, 2015 7.770 7.910 7.700 7.800 226,409 +0.08(+1.04%)
Nov 27, 2015 7.580 7.740 7.540 7.720 114,324 +0.14(+1.85%)
Nov 25, 2015 7.470 7.580 7.580 7.580 342,900 +0.06(+0.80%)
Nov 24, 2015 7.440 7.580 7.420 7.520 235,754 +0.01(+0.13%)
Nov 23, 2015 7.490 7.570 7.390 7.510 185,745 +0.01(+0.13%)
Nov 20, 2015 7.410 7.620 7.410 7.500 251,441 +0.14(+1.90%)
Nov 19, 2015 7.380 7.510 7.360 7.360 170,301 -0.06(-0.81%)
Nov 18, 2015 7.380 7.500 7.290 7.420 199,702 +0.09(+1.23%)
Nov 17, 2015 7.480 7.490 7.320 7.330 373,616 -0.13(-1.74%)
Nov 16, 2015 7.520 7.550 7.330 7.460 387,866 -0.11(-1.45%)
Nov 13, 2015 7.580 7.690 7.490 7.570 298,503 -0.09(-1.17%)
Nov 12, 2015 7.600 7.750 7.590 7.660 392,735 +0.02(+0.26%)
Nov 11, 2015 7.760 7.825 7.640 7.640 266,711 -0.10(-1.29%)
Nov 10, 2015 7.770 7.820 7.610 7.740 287,552 -0.01(-0.13%)
Nov 09, 2015 7.700 7.860 7.610 7.750 512,561 +0.00(+0.00%)
Nov 06, 2015 7.420 7.780 7.420 7.750 397,989 +0.32(+4.31%)
Nov 05, 2015 7.370 7.660 7.100 7.430 1,239,140 -0.57(-7.13%)
Nov 04, 2015 8.080 8.360 7.970 8.000 386,745 -0.07(-0.87%)
Nov 03, 2015 7.830 8.300 7.830 8.070 194,298 +0.22(+2.80%)
Nov 02, 2015 7.770 7.990 7.740 7.850 344,988 +0.05(+0.64%)
Oct 30, 2015 7.870 7.950 7.730 7.800 201,573 -0.03(-0.38%)
Oct 29, 2015 7.710 7.830 7.630 7.830 185,096 +0.05(+0.64%)
Oct 28, 2015 7.490 7.810 7.440 7.780 260,015 +0.27(+3.60%)
Oct 27, 2015 7.260 7.580 7.220 7.510 499,474 +0.27(+3.73%)
Oct 26, 2015 7.620 7.625 7.220 7.240 675,199 -0.46(-5.97%)
Oct 23, 2015 8.040 8.060 7.670 7.700 737,922 -0.25(-3.14%)
Oct 22, 2015 8.100 8.270 7.940 7.950 203,790 -0.13(-1.61%)
Oct 21, 2015 8.090 8.250 8.050 8.080 236,829 -0.01(-0.12%)
Oct 20, 2015 8.150 8.210 8.070 8.090 152,294 -0.08(-0.98%)
Oct 19, 2015 8.090 8.265 8.070 8.170 126,253 +0.01(+0.12%)
Oct 16, 2015 8.250 8.250 8.090 8.160 104,186 -0.08(-0.97%)
Oct 15, 2015 8.140 8.240 8.030 8.240 201,199 +0.14(+1.73%)
Oct 14, 2015 8.090 8.210 8.030 8.100 248,769 +0.01(+0.12%)
Oct 13, 2015 8.010 8.205 8.010 8.090 199,846 -0.08(-0.98%)
Oct 12, 2015 8.120 8.180 8.042 8.170 162,692 +0.07(+0.86%)
Oct 09, 2015 8.020 8.130 7.920 8.100 189,535 +0.11(+1.38%)
Oct 08, 2015 7.970 8.050 7.830 7.990 200,352 +0.02(+0.25%)
Oct 07, 2015 7.810 7.970 7.740 7.970 199,963 +0.24(+3.10%)
Oct 06, 2015 7.850 7.920 7.690 7.730 211,162 -0.13(-1.65%)
Oct 05, 2015 7.810 8.080 7.696 7.860 212,923 +0.07(+0.90%)
Oct 02, 2015 7.490 7.790 7.402 7.790 218,164 +0.26(+3.45%)
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.