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 (%)
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%)
Jan 02, 2004 5.050 5.450 4.950 5.300 308,000 +0.30(+6.00%)
Dec 31, 2003 5.000 5.360 4.900 5.000 398,300 +0.00(+0.00%)
Dec 30, 2003 5.440 5.450 4.910 5.000 521,734 -0.45(-8.22%)
Dec 29, 2003 5.490 5.640 5.350 5.448 539,507 -0.05(-0.95%)
Dec 26, 2003 5.290 5.500 5.250 5.500 66,403 +0.12(+2.25%)
Dec 24, 2003 5.300 5.410 5.270 5.379 131,206 +0.12(+2.21%)
Dec 23, 2003 5.240 5.350 5.130 5.263 122,263 +0.01(+0.24%)
Dec 22, 2003 5.150 5.270 5.090 5.250 301,240 +0.09(+1.74%)
Dec 19, 2003 4.570 5.300 4.560 5.160 752,054 +0.58(+12.66%)
Dec 18, 2003 4.360 4.740 4.360 4.580 300,099 +0.08(+1.78%)
Dec 17, 2003 4.330 4.500 4.120 4.500 555,045 +0.09(+2.04%)
Dec 16, 2003 5.380 5.420 4.380 4.410 997,639 -1.04(-19.08%)
Dec 15, 2003 5.450 5.580 5.260 5.450 311,093 +0.24(+4.61%)
Dec 12, 2003 5.650 5.890 5.120 5.210 262,639 -0.36(-6.46%)
Dec 11, 2003 5.040 5.790 5.040 5.570 431,500 +0.51(+10.08%)
Dec 10, 2003 5.080 5.270 4.900 5.060 426,524 -0.07(-1.36%)
Dec 09, 2003 5.830 5.830 5.030 5.130 1,358,497 -0.71(-12.16%)
Dec 08, 2003 5.550 5.860 5.520 5.840 815,710 +0.28(+5.04%)
Dec 05, 2003 6.000 6.020 5.530 5.560 918,493 -0.44(-7.33%)
Dec 04, 2003 6.590 6.590 6.000 6.000 457,171 -0.58(-8.81%)
Dec 03, 2003 6.930 6.950 6.300 6.580 529,238 -0.27(-3.94%)
Dec 02, 2003 7.010 7.020 6.800 6.850 249,264 -0.15(-2.14%)
Dec 01, 2003 6.870 7.050 6.800 7.000 635,764 +0.21(+3.09%)
Nov 28, 2003 6.700 6.860 6.700 6.790 58,929 +0.08(+1.19%)
Nov 26, 2003 6.760 6.890 6.600 6.710 661,869 -0.31(-4.42%)
Nov 25, 2003 7.140 7.220 6.770 7.020 2,068,912 -0.14(-1.96%)
Nov 24, 2003 6.150 7.480 6.110 7.160 1,848,926 +1.08(+17.76%)
Nov 21, 2003 5.800 6.180 5.630 6.080 971,450 +0.49(+8.77%)
Nov 20, 2003 6.150 6.150 5.500 5.590 776,063 -0.54(-8.81%)
Nov 19, 2003 6.010 6.150 5.810 6.130 673,088 +0.13(+2.17%)
Nov 18, 2003 5.730 6.050 5.400 6.000 803,420 +0.24(+4.17%)
Nov 17, 2003 5.700 5.990 5.600 5.760 298,339 -0.09(-1.54%)
Nov 14, 2003 5.460 5.850 5.450 5.850 284,495 +0.25(+4.46%)
Nov 13, 2003 5.350 5.670 4.860 5.600 1,034,403 +0.40(+7.69%)
Nov 12, 2003 5.310 5.340 5.040 5.200 381,599 -0.14(-2.62%)
Nov 11, 2003 5.440 5.550 5.300 5.340 194,741 -0.21(-3.78%)
Nov 10, 2003 5.900 6.190 5.490 5.550 1,203,136 -0.25(-4.31%)
Nov 07, 2003 5.800 5.900 5.700 5.800 294,050 +0.00(+0.00%)
Nov 06, 2003 5.900 6.039 5.700 5.800 729,640 -0.28(-4.61%)
Nov 05, 2003 5.000 6.080 4.950 6.080 1,900,540 +1.07(+21.36%)
Nov 04, 2003 5.250 5.300 4.750 5.010 252,103 -0.35(-6.53%)
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.