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

Liveperson Inc (NQ: LPSN )

0.5260 +0.0256 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 5.650 5.690 5.210 5.300 255,100 -0.17(-3.11%)
Mar 30, 2004 5.240 5.750 5.100 5.470 839,900 +0.32(+6.21%)
Mar 29, 2004 5.140 5.230 4.900 5.150 535,400 +0.13(+2.53%)
Mar 26, 2004 4.840 5.510 4.620 5.023 1,635,700 +0.20(+4.21%)
Mar 25, 2004 5.370 5.370 4.740 4.820 1,471,500 -0.62(-11.40%)
Mar 24, 2004 4.200 5.440 4.150 5.440 2,846,500 +1.59(+41.30%)
Mar 22, 2004 4.175 4.175 3.850 3.850 175,000 -0.43(-10.05%)
Mar 19, 2004 4.000 4.280 3.960 4.280 102,900 +0.27(+6.73%)
Mar 18, 2004 4.000 4.220 3.950 4.010 80,500 +0.00(+0.00%)
Mar 17, 2004 3.900 4.200 3.900 4.010 59,600 +0.11(+2.82%)
Mar 16, 2004 4.050 4.170 3.900 3.900 91,500 -0.10(-2.50%)
Mar 15, 2004 4.200 4.290 4.000 4.000 103,600 -0.23(-5.44%)
Mar 12, 2004 4.320 4.410 4.160 4.230 102,500 -0.07(-1.63%)
Mar 11, 2004 4.220 4.310 4.070 4.300 170,200 +0.00(+0.00%)
Mar 10, 2004 4.130 4.300 4.100 4.300 644,100 +0.19(+4.62%)
Mar 09, 2004 4.310 4.360 4.050 4.110 197,300 -0.19(-4.42%)
Mar 08, 2004 4.600 4.700 4.250 4.300 267,600 -0.28(-6.11%)
Mar 05, 2004 4.590 4.690 4.510 4.580 62,700 -0.04(-0.87%)
Mar 04, 2004 4.670 4.750 4.600 4.620 132,900 -0.03(-0.65%)
Mar 03, 2004 4.690 4.690 4.570 4.650 91,100 -0.05(-1.06%)
Mar 02, 2004 4.880 4.930 4.650 4.700 258,600 -0.15(-3.09%)
Mar 01, 2004 4.810 5.080 4.740 4.850 496,000 +0.19(+4.08%)
Feb 27, 2004 4.590 4.700 4.420 4.660 1,009,500 +0.11(+2.42%)
Feb 26, 2004 4.400 4.600 4.352 4.550 233,600 +0.25(+5.81%)
Feb 25, 2004 3.850 4.410 3.840 4.300 743,800 +0.41(+10.54%)
Feb 24, 2004 3.900 3.970 3.800 3.890 468,000 -0.11(-2.73%)
Feb 23, 2004 4.215 4.215 3.780 3.999 264,000 -0.22(-5.24%)
Feb 20, 2004 4.320 4.320 4.050 4.220 158,800 +0.00(+0.00%)
Feb 19, 2004 4.440 4.450 4.220 4.220 110,000 -0.10(-2.31%)
Feb 18, 2004 4.445 4.490 4.290 4.320 344,700 -0.08(-1.82%)
Feb 17, 2004 4.420 4.650 4.350 4.400 104,700 -0.16(-3.47%)
Feb 13, 2004 4.460 4.710 4.460 4.558 94,800 +0.09(+1.97%)
Feb 12, 2004 4.580 4.580 4.450 4.470 148,800 -0.05(-1.11%)
Feb 11, 2004 4.300 4.569 4.300 4.520 169,000 +0.19(+4.39%)
Feb 10, 2004 4.400 4.420 4.150 4.330 580,300 -0.08(-1.88%)
Feb 09, 2004 4.650 4.780 4.330 4.413 563,700 -0.33(-6.88%)
Feb 06, 2004 4.570 4.770 4.480 4.739 90,500 +0.29(+6.49%)
Feb 05, 2004 4.420 4.700 4.420 4.450 106,900 +0.03(+0.68%)
Feb 04, 2004 4.600 4.750 4.350 4.420 203,700 -0.14(-3.07%)
Feb 03, 2004 4.800 4.890 4.560 4.560 166,000 -0.22(-4.60%)
Feb 02, 2004 4.960 5.090 4.770 4.780 372,600 -0.15(-3.04%)
Jan 30, 2004 5.120 5.170 4.770 4.930 665,700 -0.41(-7.68%)
Jan 29, 2004 5.660 5.700 5.300 5.340 388,700 -0.32(-5.65%)
Jan 28, 2004 5.270 5.670 5.150 5.660 474,100 +0.43(+8.22%)
Jan 27, 2004 4.970 5.370 4.970 5.230 379,100 +0.28(+5.66%)
Jan 26, 2004 5.010 5.088 4.789 4.950 645,800 -0.05(-1.00%)
Jan 23, 2004 5.200 5.230 4.890 5.000 273,600 -0.20(-3.85%)
Jan 22, 2004 5.550 5.590 5.180 5.200 403,600 -0.22(-4.06%)
Jan 21, 2004 5.600 5.750 5.211 5.420 640,400 +0.63(+13.15%)
Jan 20, 2004 4.770 4.980 4.550 4.790 428,300 -0.01(-0.21%)
Jan 16, 2004 5.250 5.320 4.700 4.800 706,800 -0.43(-8.22%)
Jan 15, 2004 5.380 5.450 5.230 5.230 253,125 -0.17(-3.15%)
Jan 14, 2004 5.200 5.440 5.090 5.400 193,719 +0.23(+4.45%)
Jan 13, 2004 5.450 5.450 5.150 5.170 174,340 -0.19(-3.54%)
Jan 12, 2004 5.500 5.730 5.350 5.360 101,451 -0.14(-2.55%)
Jan 09, 2004 5.340 5.500 5.220 5.500 335,720 +0.06(+1.10%)
Jan 08, 2004 5.254 5.500 5.120 5.440 346,911 +0.22(+4.21%)
Jan 07, 2004 5.600 5.700 5.190 5.220 345,998 -0.28(-5.09%)
Jan 06, 2004 6.100 6.100 5.480 5.500 278,300 -0.46(-7.72%)
Jan 05, 2004 5.480 6.130 5.360 5.960 436,600 +0.66(+12.45%)
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.