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 (%)
Aug 31, 2007 5.900 5.990 5.760 5.760 109,958 -0.14(-2.37%)
Aug 30, 2007 5.650 5.950 5.650 5.900 398,074 +0.20(+3.51%)
Aug 29, 2007 5.620 5.800 5.510 5.700 195,991 +0.06(+1.06%)
Aug 28, 2007 5.510 5.650 5.510 5.640 274,766 +0.09(+1.62%)
Aug 27, 2007 5.520 5.570 5.390 5.550 226,045 +0.05(+0.91%)
Aug 24, 2007 5.490 5.560 5.250 5.500 96,927 +0.00(+0.00%)
Aug 23, 2007 5.500 5.530 5.390 5.500 183,780 +0.02(+0.36%)
Aug 22, 2007 5.490 5.500 5.420 5.480 81,980 +0.03(+0.55%)
Aug 21, 2007 5.470 5.520 5.400 5.450 97,215 +0.00(+0.00%)
Aug 20, 2007 5.550 5.570 5.390 5.450 188,833 -0.06(-1.09%)
Aug 17, 2007 5.520 5.550 5.230 5.510 307,371 +0.20(+3.77%)
Aug 16, 2007 5.000 5.310 4.960 5.310 276,499 +0.28(+5.57%)
Aug 15, 2007 5.040 5.240 4.980 5.030 208,717 +0.02(+0.40%)
Aug 14, 2007 5.390 5.480 4.980 5.010 525,511 -0.40(-7.39%)
Aug 13, 2007 5.770 5.820 5.270 5.410 499,584 -0.30(-5.25%)
Aug 10, 2007 5.950 6.180 5.600 5.710 602,248 -0.26(-4.36%)
Aug 09, 2007 5.820 6.280 5.820 5.970 996,791 +0.09(+1.53%)
Aug 08, 2007 5.300 6.010 5.290 5.880 795,156 +0.61(+11.57%)
Aug 07, 2007 5.060 5.290 5.010 5.270 838,469 +0.19(+3.74%)
Aug 06, 2007 5.250 5.250 4.670 5.080 1,175,787 -0.12(-2.31%)
Aug 03, 2007 5.190 5.750 4.980 5.200 1,628,149 -0.74(-12.46%)
Aug 02, 2007 5.610 5.980 5.600 5.940 789,464 +0.34(+6.07%)
Aug 01, 2007 5.200 5.640 5.200 5.600 519,344 +0.36(+6.87%)
Jul 31, 2007 5.020 5.400 5.020 5.240 452,278 +0.28(+5.65%)
Jul 30, 2007 5.070 5.180 4.800 4.960 338,819 -0.11(-2.17%)
Jul 27, 2007 5.020 5.140 4.870 5.070 646,383 +0.02(+0.40%)
Jul 26, 2007 5.330 5.340 4.990 5.050 395,437 -0.31(-5.78%)
Jul 25, 2007 5.370 5.420 5.300 5.360 507,549 +0.03(+0.56%)
Jul 24, 2007 5.500 5.570 5.310 5.330 573,586 -0.22(-3.96%)
Jul 23, 2007 5.500 5.660 5.450 5.550 178,314 +0.06(+1.09%)
Jul 20, 2007 5.500 5.520 5.350 5.490 196,921 -0.02(-0.36%)
Jul 19, 2007 5.420 5.550 5.410 5.510 155,782 +0.13(+2.42%)
Jul 18, 2007 5.460 5.580 5.330 5.380 122,360 -0.13(-2.36%)
Jul 17, 2007 5.620 5.690 5.460 5.510 189,451 -0.11(-1.96%)
Jul 16, 2007 5.650 5.670 5.600 5.620 142,784 -0.02(-0.35%)
Jul 13, 2007 5.650 5.700 5.590 5.640 80,900 +0.01(+0.18%)
Jul 12, 2007 5.500 5.680 5.440 5.630 307,224 +0.17(+3.11%)
Jul 11, 2007 5.430 5.540 5.430 5.460 278,291 +0.00(+0.00%)
Jul 10, 2007 5.500 5.600 5.430 5.460 351,331 -0.05(-0.91%)
Jul 09, 2007 5.550 5.610 5.450 5.510 222,022 -0.06(-1.08%)
Jul 06, 2007 5.410 5.680 5.390 5.570 320,132 +0.14(+2.58%)
Jul 05, 2007 5.430 5.490 5.370 5.430 442,083 +0.02(+0.37%)
Jul 03, 2007 5.440 5.440 5.310 5.410 171,702 +0.00(+0.00%)
Jul 02, 2007 5.330 5.470 5.320 5.410 477,080 +0.06(+1.12%)
Jun 29, 2007 5.390 5.730 5.310 5.350 745,013 -0.02(-0.37%)
Jun 28, 2007 5.120 5.490 5.110 5.370 1,326,016 +0.27(+5.29%)
Jun 27, 2007 5.300 5.320 5.060 5.100 1,901,803 -0.30(-5.56%)
Jun 26, 2007 6.230 6.280 5.150 5.400 2,639,623 -0.80(-12.90%)
Jun 25, 2007 6.350 6.480 6.100 6.200 406,316 +0.19(+3.16%)
Jun 22, 2007 6.250 6.270 6.010 6.010 3,826,541 -0.24(-3.84%)
Jun 21, 2007 6.510 6.540 6.250 6.250 301,207 -0.27(-4.14%)
Jun 20, 2007 6.590 6.680 6.520 6.520 154,800 -0.04(-0.61%)
Jun 19, 2007 6.530 6.690 6.530 6.560 174,300 +0.01(+0.15%)
Jun 18, 2007 6.640 6.640 6.500 6.550 99,300 -0.06(-0.91%)
Jun 15, 2007 6.650 6.650 6.480 6.610 95,300 -0.02(-0.30%)
Jun 14, 2007 6.590 6.660 6.460 6.630 123,500 +0.04(+0.61%)
Jun 13, 2007 6.545 6.620 6.470 6.590 59,000 +0.05(+0.76%)
Jun 12, 2007 6.540 6.640 6.500 6.540 317,300 -0.06(-0.91%)
Jun 11, 2007 6.660 6.690 6.540 6.600 376,963 -0.11(-1.64%)
Jun 08, 2007 6.690 6.780 6.440 6.710 521,412 -0.01(-0.15%)
Jun 07, 2007 6.620 6.800 6.620 6.720 194,749 +0.04(+0.60%)
Jun 06, 2007 6.790 6.810 6.620 6.680 125,130 -0.11(-1.62%)
Jun 05, 2007 6.540 6.810 6.460 6.790 294,331 +0.26(+3.98%)
Jun 04, 2007 6.390 6.600 6.350 6.530 416,817 +0.30(+4.82%)
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.