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, 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%)
Nov 01, 2005 4.490 4.500 4.200 4.280 91,455 -0.16(-3.60%)
Oct 31, 2005 4.450 4.580 4.210 4.440 228,690 +0.07(+1.60%)
Oct 28, 2005 4.460 4.484 4.050 4.370 74,713 -0.03(-0.68%)
Oct 27, 2005 4.600 4.650 4.300 4.400 82,624 -0.17(-3.72%)
Oct 26, 2005 4.590 4.600 4.430 4.570 81,212 -0.02(-0.44%)
Oct 25, 2005 4.300 4.590 4.250 4.590 757,794 +0.26(+6.00%)
Oct 24, 2005 4.350 4.350 4.220 4.330 270,347 -0.02(-0.46%)
Oct 21, 2005 4.380 4.380 4.240 4.350 876,763 +0.07(+1.64%)
Oct 20, 2005 4.250 4.320 4.070 4.280 69,253 +0.08(+1.90%)
Oct 19, 2005 3.880 4.230 3.870 4.200 84,608 +0.29(+7.42%)
Oct 18, 2005 3.890 4.030 3.890 3.910 22,590 +0.00(+0.00%)
Oct 17, 2005 3.900 3.990 3.830 3.910 47,999 -0.03(-0.86%)
Oct 14, 2005 3.950 4.050 3.810 3.944 86,450 -0.04(-0.90%)
Oct 13, 2005 4.050 4.096 3.980 3.980 581,603 -0.07(-1.73%)
Oct 12, 2005 4.140 4.150 4.000 4.050 851,513 -0.10(-2.41%)
Oct 11, 2005 4.130 4.220 4.100 4.150 165,152 +0.04(+0.97%)
Oct 10, 2005 4.200 4.330 4.070 4.110 54,867 -0.07(-1.67%)
Oct 07, 2005 4.010 4.300 4.010 4.180 169,920 +0.16(+3.98%)
Oct 06, 2005 3.940 4.120 3.910 4.020 325,364 +0.00(+0.00%)
Oct 05, 2005 3.980 4.220 3.820 4.020 144,840 +0.03(+0.75%)
Oct 04, 2005 3.900 4.100 3.889 3.990 443,588 +0.13(+3.37%)
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.