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

Liveperson Inc (NQ: LPSN )

0.5800 -0.0543 (-8.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2007 5.330 5.390 5.000 5.000 413,308 -0.27(-5.12%)
Nov 29, 2007 5.640 5.640 5.170 5.270 201,656 -0.35(-6.23%)
Nov 28, 2007 5.600 5.630 5.420 5.620 185,815 +0.13(+2.37%)
Nov 27, 2007 4.950 5.510 4.950 5.490 367,525 +0.60(+12.27%)
Nov 26, 2007 5.290 5.320 4.840 4.890 272,911 -0.38(-7.21%)
Nov 23, 2007 5.280 5.350 5.180 5.270 190,271 +0.04(+0.76%)
Nov 21, 2007 5.220 5.320 5.030 5.230 211,642 -0.03(-0.57%)
Nov 20, 2007 5.550 5.550 5.150 5.260 251,568 -0.30(-5.40%)
Nov 19, 2007 5.660 5.700 5.500 5.560 191,959 -0.17(-2.97%)
Nov 16, 2007 5.730 5.770 5.550 5.730 243,193 +0.01(+0.17%)
Nov 15, 2007 5.840 5.910 5.630 5.720 288,851 -0.20(-3.38%)
Nov 14, 2007 5.910 5.980 5.790 5.920 174,378 +0.05(+0.85%)
Nov 13, 2007 5.600 5.880 5.540 5.870 243,849 +0.27(+4.82%)
Nov 12, 2007 5.620 6.070 5.550 5.600 341,719 -0.11(-1.93%)
Nov 09, 2007 5.680 5.770 5.500 5.710 356,310 -0.04(-0.70%)
Nov 08, 2007 5.810 5.950 5.670 5.750 139,224 -0.01(-0.17%)
Nov 07, 2007 5.740 5.810 5.640 5.760 290,477 -0.07(-1.20%)
Nov 06, 2007 5.820 5.840 5.660 5.830 321,791 +0.02(+0.34%)
Nov 05, 2007 6.020 6.080 5.670 5.810 419,001 -0.34(-5.53%)
Nov 02, 2007 5.650 6.200 5.600 6.150 793,496 +0.62(+11.21%)
Nov 01, 2007 5.750 5.880 5.510 5.530 281,586 -0.21(-3.66%)
Oct 31, 2007 5.820 6.010 5.570 5.740 390,256 -0.03(-0.52%)
Oct 30, 2007 6.160 6.260 5.730 5.770 317,911 -0.41(-6.63%)
Oct 29, 2007 6.380 6.380 6.150 6.180 82,386 -0.10(-1.59%)
Oct 26, 2007 6.090 6.350 6.090 6.280 168,290 +0.28(+4.67%)
Oct 25, 2007 6.090 6.170 5.970 6.000 137,470 -0.06(-0.99%)
Oct 24, 2007 6.140 6.210 6.000 6.060 237,177 -0.15(-2.42%)
Oct 23, 2007 6.150 6.310 6.090 6.210 95,609 +0.13(+2.14%)
Oct 22, 2007 6.080 6.150 5.880 6.080 152,700 -0.05(-0.82%)
Oct 19, 2007 6.360 6.434 6.110 6.130 195,935 -0.23(-3.62%)
Oct 18, 2007 6.380 6.380 6.260 6.360 105,734 -0.03(-0.47%)
Oct 17, 2007 6.400 6.415 6.280 6.390 119,766 +0.02(+0.31%)
Oct 16, 2007 6.360 6.410 6.310 6.370 145,837 +0.01(+0.16%)
Oct 15, 2007 6.440 6.450 6.260 6.360 164,282 -0.04(-0.63%)
Oct 12, 2007 6.290 6.420 6.270 6.400 45,607 +0.10(+1.59%)
Oct 11, 2007 6.360 6.440 6.250 6.300 242,297 -0.04(-0.63%)
Oct 10, 2007 6.680 6.680 6.300 6.340 1,085,312 -0.33(-4.95%)
Oct 09, 2007 6.800 6.800 6.500 6.670 186,189 -0.10(-1.48%)
Oct 08, 2007 6.750 6.800 6.700 6.770 117,383 -0.01(-0.15%)
Oct 05, 2007 6.620 6.890 6.584 6.780 153,655 +0.22(+3.35%)
Oct 04, 2007 6.660 6.760 6.460 6.560 231,430 -0.10(-1.50%)
Oct 03, 2007 6.390 6.670 6.260 6.660 326,544 +0.21(+3.26%)
Oct 02, 2007 6.460 6.580 6.340 6.450 168,366 +0.01(+0.16%)
Oct 01, 2007 6.170 6.500 6.120 6.440 178,695 +0.28(+4.55%)
Sep 28, 2007 6.380 6.470 6.140 6.160 198,067 -0.20(-3.14%)
Sep 27, 2007 6.250 6.430 6.070 6.360 144,895 +0.13(+2.09%)
Sep 26, 2007 5.900 6.250 5.890 6.230 235,993 +0.34(+5.77%)
Sep 25, 2007 5.830 5.960 5.760 5.890 93,602 +0.01(+0.17%)
Sep 24, 2007 5.910 5.940 5.620 5.880 91,652 -0.01(-0.17%)
Sep 21, 2007 5.950 5.980 5.850 5.890 261,559 +0.00(+0.00%)
Sep 20, 2007 5.890 5.960 5.840 5.890 95,814 +0.00(+0.00%)
Sep 19, 2007 5.750 5.950 5.720 5.890 230,750 +0.21(+3.70%)
Sep 18, 2007 5.620 5.750 5.530 5.680 293,692 +0.10(+1.79%)
Sep 17, 2007 5.630 5.650 5.550 5.580 123,013 -0.02(-0.36%)
Sep 14, 2007 5.610 5.700 5.580 5.600 181,693 -0.05(-0.88%)
Sep 13, 2007 5.640 5.800 5.510 5.650 107,940 -0.01(-0.18%)
Sep 12, 2007 5.760 5.790 5.640 5.660 57,860 -0.12(-2.08%)
Sep 11, 2007 5.600 5.850 5.570 5.780 107,545 +0.20(+3.58%)
Sep 10, 2007 5.670 5.770 5.470 5.580 79,498 -0.05(-0.89%)
Sep 07, 2007 5.960 5.960 5.630 5.630 143,320 -0.38(-6.32%)
Sep 06, 2007 5.860 6.100 5.850 6.010 406,910 +0.18(+3.09%)
Sep 05, 2007 5.750 5.900 5.680 5.830 112,225 +0.04(+0.69%)
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.