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

Liveperson Inc (NQ: LPSN )

0.6343 +0.0426 (+7.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 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%)
Oct 03, 2016 8.380 8.560 8.380 8.490 198,203 +0.08(+0.95%)
Sep 30, 2016 8.510 8.600 8.360 8.410 326,083 -0.01(-0.12%)
Sep 29, 2016 8.420 8.530 8.400 8.420 148,622 -0.08(-0.94%)
Sep 28, 2016 8.320 8.520 8.280 8.500 261,898 +0.12(+1.43%)
Sep 27, 2016 8.310 8.460 8.290 8.380 285,312 +0.07(+0.84%)
Sep 26, 2016 8.330 8.400 8.265 8.310 188,116 -0.04(-0.48%)
Sep 23, 2016 8.460 8.500 8.300 8.350 199,323 -0.10(-1.18%)
Sep 22, 2016 8.380 8.470 8.350 8.450 267,397 +0.05(+0.60%)
Sep 21, 2016 8.130 8.430 8.120 8.400 279,415 +0.21(+2.56%)
Sep 20, 2016 8.190 8.220 8.080 8.190 196,588 -0.01(-0.12%)
Sep 19, 2016 8.140 8.260 8.020 8.200 199,388 +0.05(+0.61%)
Sep 16, 2016 7.910 8.180 7.900 8.150 670,264 +0.28(+3.56%)
Sep 15, 2016 7.580 7.940 7.580 7.870 199,267 +0.19(+2.47%)
Sep 14, 2016 7.780 7.830 7.640 7.680 182,650 -0.12(-1.54%)
Sep 13, 2016 7.780 7.890 7.710 7.800 180,313 -0.16(-2.01%)
Sep 12, 2016 7.750 7.960 7.690 7.960 143,931 +0.16(+2.05%)
Sep 09, 2016 8.100 8.130 7.780 7.800 162,219 -0.37(-4.53%)
Sep 08, 2016 8.150 8.240 8.120 8.170 142,915 +0.02(+0.25%)
Sep 07, 2016 8.140 8.260 8.090 8.150 320,094 -0.02(-0.24%)
Sep 06, 2016 7.940 8.170 7.920 8.170 351,927 +0.12(+1.49%)
Sep 02, 2016 7.890 8.050 8.050 8.050 325,800 +0.17(+2.16%)
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.