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 30, 2016 7.550 7.550 7.550 0 -0.15(-1.95%)
Dec 29, 2016 7.550 7.700 7.425 7.700 128,088 +0.15(+1.99%)
Dec 28, 2016 7.600 7.700 7.450 7.550 90,165 -0.10(-1.31%)
Dec 27, 2016 7.300 7.700 7.300 7.650 182,208 +0.20(+2.68%)
Dec 23, 2016 7.450 7.450 7.450 0 -0.10(-1.32%)
Dec 22, 2016 7.650 7.750 7.450 7.550 178,906 -0.20(-2.58%)
Dec 21, 2016 8.050 8.100 7.700 7.750 284,558 -0.50(-6.06%)
Dec 20, 2016 7.850 8.300 7.850 8.250 223,031 +0.45(+5.77%)
Dec 19, 2016 7.750 7.900 7.700 7.800 231,154 +0.05(+0.65%)
Dec 16, 2016 8.050 8.100 7.600 7.750 576,250 -0.25(-3.12%)
Dec 15, 2016 8.050 8.100 7.900 8.000 309,079 +0.00(+0.00%)
Dec 14, 2016 7.900 8.100 7.800 8.000 516,290 -0.15(-1.84%)
Dec 13, 2016 8.200 8.300 8.100 8.150 334,986 +0.00(+0.00%)
Dec 12, 2016 8.300 8.350 8.150 8.150 188,702 -0.15(-1.81%)
Dec 09, 2016 8.350 8.650 8.175 8.300 360,806 -0.15(-1.78%)
Dec 08, 2016 8.000 8.500 7.975 8.450 228,839 +0.40(+4.97%)
Dec 07, 2016 8.150 8.250 7.950 8.050 170,734 -0.25(-3.01%)
Dec 06, 2016 7.800 8.325 7.750 8.300 211,232 +0.65(+8.50%)
Dec 05, 2016 7.500 7.700 7.450 7.650 335,823 +0.15(+2.00%)
Dec 02, 2016 7.500 7.700 7.400 7.500 210,478 -0.05(-0.66%)
Dec 01, 2016 8.000 8.050 7.450 7.550 264,447 -0.45(-5.63%)
Nov 30, 2016 8.350 8.350 8.000 8.000 200,483 -0.35(-4.19%)
Nov 29, 2016 8.500 8.550 8.275 8.350 244,788 -0.20(-2.34%)
Nov 28, 2016 8.450 8.600 8.450 8.550 223,561 +0.05(+0.59%)
Nov 25, 2016 8.600 8.600 8.450 8.500 121,904 +0.00(+0.00%)
Nov 23, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Nov 22, 2016 8.450 8.700 8.450 8.500 530,980 +0.00(+0.00%)
Nov 21, 2016 8.450 8.575 8.450 8.500 254,828 +0.00(+0.00%)
Nov 18, 2016 8.550 8.675 8.450 8.500 338,271 -0.05(-0.58%)
Nov 17, 2016 8.600 8.700 8.450 8.550 290,620 -0.10(-1.16%)
Nov 16, 2016 8.600 8.750 8.500 8.650 324,383 +0.05(+0.58%)
Nov 15, 2016 8.450 8.750 8.400 8.600 287,261 +0.00(+0.00%)
Nov 14, 2016 8.550 8.850 8.450 8.600 219,702 +0.05(+0.58%)
Nov 11, 2016 8.050 8.550 8.000 8.550 326,165 +0.50(+6.21%)
Nov 10, 2016 8.200 8.200 7.800 8.050 361,421 -0.15(-1.83%)
Nov 09, 2016 7.850 8.250 7.450 8.200 331,432 -0.05(-0.61%)
Nov 08, 2016 8.450 8.450 8.150 8.250 273,054 -0.20(-2.37%)
Nov 07, 2016 8.400 8.500 8.350 8.450 203,896 +0.25(+3.05%)
Nov 04, 2016 8.250 8.350 8.100 8.200 142,735 +0.00(+0.00%)
Nov 03, 2016 8.200 8.350 8.100 8.200 141,492 +0.05(+0.61%)
Nov 02, 2016 8.400 8.500 8.100 8.150 165,822 -0.15(-1.81%)
Nov 01, 2016 8.400 8.550 8.200 8.300 125,248 -0.20(-2.35%)
Oct 31, 2016 8.550 8.550 8.200 8.500 227,301 +0.02(+0.24%)
Oct 28, 2016 8.530 8.640 8.388 8.480 97,757 -0.05(-0.59%)
Oct 27, 2016 8.570 8.740 8.470 8.530 133,326 +0.04(+0.47%)
Oct 26, 2016 8.580 8.710 8.470 8.490 101,900 -0.03(-0.35%)
Oct 25, 2016 8.500 8.550 8.470 8.520 80,750 +0.01(+0.12%)
Oct 24, 2016 8.480 8.710 8.480 8.510 142,356 +0.09(+1.07%)
Oct 21, 2016 8.350 8.550 8.190 8.420 200,496 -0.02(-0.24%)
Oct 20, 2016 8.380 8.520 8.370 8.440 348,199 +0.07(+0.84%)
Oct 19, 2016 8.340 8.500 8.290 8.370 294,460 +0.01(+0.12%)
Oct 18, 2016 8.480 8.480 8.350 8.360 107,001 -0.01(-0.12%)
Oct 17, 2016 8.390 8.460 8.370 8.370 85,415 +0.01(+0.12%)
Oct 14, 2016 8.420 8.520 8.350 8.360 126,118 -0.06(-0.71%)
Oct 13, 2016 8.390 8.510 8.310 8.420 167,086 -0.05(-0.59%)
Oct 12, 2016 8.530 8.580 8.410 8.470 121,899 -0.02(-0.24%)
Oct 11, 2016 8.650 8.700 8.430 8.490 101,645 -0.16(-1.85%)
Oct 10, 2016 8.480 8.670 8.470 8.650 130,138 +0.21(+2.49%)
Oct 07, 2016 8.550 8.550 8.370 8.440 99,890 -0.06(-0.71%)
Oct 06, 2016 8.510 8.620 8.460 8.500 110,416 -0.08(-0.93%)
Oct 05, 2016 8.570 8.660 8.540 8.580 124,936 +0.07(+0.82%)
Oct 04, 2016 8.490 8.680 8.460 8.510 127,632 +0.02(+0.24%)
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.