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

Liveperson Inc (NQ: LPSN )

0.5563 -0.0237 (-4.09%)
Streaming Delayed Price Updated: 1:11 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 (%)
Dec 31, 2008 1.750 1.844 1.750 1.820 41,740 +0.03(+1.68%)
Dec 30, 2008 1.760 1.850 1.750 1.790 43,832 +0.02(+1.13%)
Dec 29, 2008 1.700 1.910 1.700 1.770 51,579 +0.02(+1.14%)
Dec 26, 2008 1.680 1.850 1.680 1.750 42,135 +0.01(+0.57%)
Dec 24, 2008 1.750 1.750 1.680 1.740 4,043 -0.01(-0.57%)
Dec 23, 2008 1.650 1.760 1.640 1.750 45,988 -0.02(-1.13%)
Dec 22, 2008 1.630 1.800 1.610 1.770 75,684 +0.17(+10.62%)
Dec 19, 2008 1.450 1.640 1.420 1.600 151,158 +0.06(+3.90%)
Dec 18, 2008 1.380 1.540 1.350 1.540 2,014,038 +0.21(+15.79%)
Dec 17, 2008 1.380 1.390 1.320 1.330 26,679 -0.03(-2.21%)
Dec 16, 2008 1.330 1.410 1.308 1.360 50,446 +0.09(+7.09%)
Dec 15, 2008 1.380 1.390 1.270 1.270 27,194 -0.05(-3.79%)
Dec 12, 2008 1.290 1.390 1.290 1.320 73,610 -0.03(-2.22%)
Dec 11, 2008 1.340 1.440 1.320 1.350 84,765 -0.05(-3.57%)
Dec 10, 2008 1.200 1.400 1.190 1.400 490,731 +0.00(+0.00%)
Dec 09, 2008 1.250 1.400 1.225 1.400 294,068 +0.13(+10.64%)
Dec 08, 2008 1.390 1.390 1.250 1.265 278,449 -0.13(-9.61%)
Dec 05, 2008 1.400 1.400 1.340 1.400 38,942 -0.04(-2.78%)
Dec 04, 2008 1.440 1.470 1.410 1.440 313,702 +0.03(+2.13%)
Dec 03, 2008 1.430 1.470 1.310 1.410 45,224 -0.02(-1.40%)
Dec 02, 2008 1.390 1.485 1.390 1.430 64,005 +0.10(+7.52%)
Dec 01, 2008 1.400 1.400 1.290 1.330 28,582 -0.16(-10.74%)
Nov 28, 2008 1.400 1.620 1.360 1.490 37,416 +0.00(+0.00%)
Nov 26, 2008 1.458 1.540 1.445 1.490 169,236 -0.02(-1.32%)
Nov 25, 2008 1.400 1.530 1.400 1.510 29,725 +0.10(+7.09%)
Nov 24, 2008 1.470 1.520 1.290 1.410 126,603 -0.09(-6.00%)
Nov 21, 2008 1.500 1.540 1.480 1.500 48,116 +0.00(+0.00%)
Nov 20, 2008 1.620 1.620 1.500 1.500 45,507 -0.13(-7.98%)
Nov 19, 2008 1.720 1.720 1.620 1.630 29,950 -0.11(-6.32%)
Nov 18, 2008 1.830 1.840 1.730 1.740 28,277 -0.16(-8.42%)
Nov 17, 2008 1.800 1.930 1.800 1.900 52,874 +0.07(+3.83%)
Nov 14, 2008 1.850 1.860 1.800 1.830 9,202 +0.02(+1.10%)
Nov 13, 2008 1.650 1.810 1.650 1.810 27,008 +0.16(+9.70%)
Nov 12, 2008 1.650 1.740 1.650 1.650 28,578 -0.10(-5.71%)
Nov 11, 2008 1.800 1.810 1.750 1.750 28,687 -0.02(-1.13%)
Nov 10, 2008 1.740 1.780 1.730 1.770 29,803 +0.11(+6.63%)
Nov 07, 2008 1.780 1.800 1.660 1.660 75,468 -0.09(-5.14%)
Nov 06, 2008 1.950 1.950 1.750 1.750 28,801 -0.23(-11.62%)
Nov 05, 2008 1.970 2.000 1.950 1.980 151,289 +0.06(+3.13%)
Nov 04, 2008 2.070 2.179 1.920 1.920 53,936 -0.06(-3.03%)
Nov 03, 2008 1.990 2.050 1.910 1.980 36,427 +0.01(+0.51%)
Oct 31, 2008 2.000 2.060 1.930 1.970 177,277 -0.07(-3.43%)
Oct 30, 2008 1.500 2.230 1.420 2.040 1,380,466 +0.57(+38.78%)
Oct 29, 2008 1.600 1.660 1.400 1.470 154,323 -0.08(-5.16%)
Oct 28, 2008 1.800 1.875 1.480 1.550 246,465 -0.25(-13.89%)
Oct 27, 2008 1.800 1.850 1.800 1.800 64,444 -0.01(-0.55%)
Oct 24, 2008 1.800 1.900 1.800 1.810 73,732 -0.09(-4.74%)
Oct 23, 2008 1.990 2.000 1.870 1.900 52,416 -0.10(-5.00%)
Oct 22, 2008 2.100 2.150 1.950 2.000 40,635 -0.15(-6.98%)
Oct 21, 2008 2.200 2.285 2.110 2.150 62,486 -0.02(-0.92%)
Oct 20, 2008 2.280 2.400 2.160 2.170 114,908 -0.09(-3.98%)
Oct 17, 2008 2.050 2.390 2.050 2.260 84,825 +0.13(+6.10%)
Oct 16, 2008 2.250 2.250 1.900 2.130 100,682 -0.14(-6.17%)
Oct 15, 2008 2.510 2.565 2.160 2.270 75,752 -0.26(-10.28%)
Oct 14, 2008 2.750 2.770 2.500 2.530 204,722 -0.32(-11.23%)
Oct 13, 2008 2.700 2.850 2.670 2.850 102,025 +0.17(+6.15%)
Oct 10, 2008 2.710 2.950 2.600 2.685 129,543 -0.17(-5.79%)
Oct 09, 2008 2.940 2.950 2.700 2.850 65,205 -0.09(-3.06%)
Oct 08, 2008 2.840 3.000 2.570 2.940 100,299 -0.06(-2.00%)
Oct 07, 2008 2.890 3.050 2.700 3.000 170,002 +0.16(+5.63%)
Oct 06, 2008 2.890 2.900 2.510 2.840 90,994 -0.15(-5.02%)
Oct 03, 2008 3.010 3.010 2.890 2.990 65,654 -0.01(-0.33%)
Oct 02, 2008 2.930 3.020 2.930 3.000 25,595 -0.01(-0.33%)
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.