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 (%)
Feb 28, 2017 7.150 7.150 6.950 7.050 173,712 +0.00(+0.00%)
Feb 27, 2017 7.050 7.125 7.000 7.050 192,469 +0.00(+0.00%)
Feb 24, 2017 6.900 7.150 6.900 7.050 380,924 +0.10(+1.44%)
Feb 23, 2017 7.100 7.100 6.800 6.950 146,197 -0.10(-1.42%)
Feb 22, 2017 7.050 7.150 6.950 7.050 134,905 +0.00(+0.00%)
Feb 21, 2017 7.100 7.150 6.975 7.050 142,424 +0.00(+0.00%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 16, 2017 7.050 7.150 6.875 7.050 308,479 +0.00(+0.00%)
Feb 15, 2017 7.000 7.100 7.000 7.050 109,976 -0.05(-0.70%)
Feb 14, 2017 7.300 7.300 7.000 7.100 234,558 -0.20(-2.74%)
Feb 13, 2017 7.150 7.450 7.100 7.300 341,842 +0.25(+3.55%)
Feb 10, 2017 6.900 7.150 6.800 7.050 525,256 +0.10(+1.44%)
Feb 09, 2017 5.500 7.050 5.425 6.950 1,356,075 +0.35(+5.30%)
Feb 08, 2017 6.800 6.800 6.450 6.600 287,360 -0.40(-5.71%)
Feb 07, 2017 6.750 7.050 6.725 7.000 304,090 +0.15(+2.19%)
Feb 06, 2017 6.900 6.950 6.600 6.850 518,721 -0.15(-2.14%)
Feb 03, 2017 6.900 7.050 6.800 7.000 222,968 +0.20(+2.94%)
Feb 02, 2017 6.850 6.950 6.700 6.800 201,938 -0.20(-2.86%)
Feb 01, 2017 7.250 7.250 6.900 7.000 186,958 -0.30(-4.11%)
Jan 31, 2017 7.000 7.350 6.950 7.300 265,303 +0.35(+5.04%)
Jan 30, 2017 7.300 7.300 6.900 6.950 289,200 -0.50(-6.71%)
Jan 27, 2017 7.400 7.600 7.400 7.450 398,930 +0.00(+0.00%)
Jan 26, 2017 7.800 7.850 7.350 7.450 346,527 -0.50(-6.29%)
Jan 25, 2017 8.150 8.200 7.900 7.950 625,263 -0.10(-1.24%)
Jan 24, 2017 7.800 8.100 7.750 8.050 324,775 +0.25(+3.21%)
Jan 23, 2017 7.650 7.850 7.600 7.800 242,072 +0.00(+0.00%)
Jan 20, 2017 7.800 8.025 7.750 7.800 181,222 +0.00(+0.00%)
Jan 19, 2017 7.800 7.850 7.700 7.800 157,568 +0.00(+0.00%)
Jan 18, 2017 7.750 7.850 7.600 7.800 311,592 +0.10(+1.30%)
Jan 17, 2017 7.650 7.775 7.550 7.700 333,421 -0.10(-1.28%)
Jan 13, 2017 7.800 7.800 7.800 0 +0.10(+1.30%)
Jan 12, 2017 7.500 7.800 7.350 7.700 217,672 +0.20(+2.67%)
Jan 11, 2017 7.150 7.525 7.069 7.500 277,404 +0.35(+4.90%)
Jan 10, 2017 6.950 7.200 6.850 7.150 345,448 +0.10(+1.42%)
Jan 09, 2017 7.350 7.400 7.050 7.050 262,972 -0.45(-6.00%)
Jan 06, 2017 7.550 7.550 7.425 7.500 100,777 +0.00(+0.00%)
Jan 05, 2017 7.500 7.500 7.400 7.500 134,717 +0.00(+0.00%)
Jan 04, 2017 7.400 7.575 7.350 7.500 357,267 +0.05(+0.67%)
Jan 03, 2017 7.450 7.525 7.350 7.450 176,011 -0.10(-1.32%)
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%)
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.