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

Liveperson Inc (NQ: LPSN )

0.5477 -0.0323 (-5.57%)
Streaming Delayed Price Updated: 12:02 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 (%)
Nov 30, 2022 10.73 11.81 10.64 11.74 1,335,619 +1.06(+9.93%)
Nov 29, 2022 10.75 10.91 10.62 10.68 502,274 +0.02(+0.19%)
Nov 28, 2022 10.89 11.15 10.63 10.66 475,467 -0.40(-3.62%)
Nov 25, 2022 10.71 11.11 10.71 11.06 294,344 +0.22(+2.03%)
Nov 23, 2022 10.69 10.90 10.45 10.84 490,307 +0.16(+1.50%)
Nov 22, 2022 10.93 10.93 10.30 10.68 850,457 -0.21(-1.93%)
Nov 21, 2022 10.55 10.95 10.20 10.89 983,970 +0.25(+2.35%)
Nov 18, 2022 11.55 11.55 10.49 10.64 1,177,183 -0.53(-4.74%)
Nov 17, 2022 11.55 11.66 11.11 11.17 1,239,044 -0.79(-6.61%)
Nov 16, 2022 12.50 12.50 11.46 11.96 1,004,878 -0.82(-6.42%)
Nov 15, 2022 13.02 13.39 12.74 12.78 948,657 +0.21(+1.67%)
Nov 14, 2022 13.77 13.88 12.52 12.57 1,217,806 -1.49(-10.60%)
Nov 11, 2022 13.01 14.49 13.00 14.06 1,579,840 +0.86(+6.52%)
Nov 10, 2022 12.54 13.23 12.29 13.20 1,532,953 +1.58(+13.60%)
Nov 09, 2022 12.20 12.64 11.53 11.62 1,487,142 -0.95(-7.56%)
Nov 08, 2022 10.96 12.66 10.56 12.57 2,371,987 +2.45(+24.21%)
Nov 07, 2022 10.42 10.48 9.730 10.12 1,303,477 -0.32(-3.07%)
Nov 04, 2022 10.67 10.74 9.960 10.44 1,407,732 -0.08(-0.76%)
Nov 03, 2022 10.42 11.04 10.36 10.52 846,839 -0.23(-2.14%)
Nov 02, 2022 10.65 11.48 10.47 10.75 1,206,191 +0.15(+1.42%)
Nov 01, 2022 10.87 10.99 10.52 10.60 820,515 +0.03(+0.28%)
Oct 31, 2022 10.28 10.72 10.18 10.57 1,033,354 +0.15(+1.44%)
Oct 28, 2022 10.17 10.44 9.970 10.42 712,512 +0.29(+2.86%)
Oct 27, 2022 9.990 10.58 9.990 10.13 852,564 +0.23(+2.32%)
Oct 26, 2022 9.730 10.55 9.570 9.900 1,021,753 -0.03(-0.30%)
Oct 25, 2022 8.710 9.980 8.680 9.930 1,092,959 +1.28(+14.80%)
Oct 24, 2022 8.730 8.740 8.100 8.650 917,038 -0.14(-1.59%)
Oct 21, 2022 8.650 8.910 8.320 8.790 765,970 +0.11(+1.27%)
Oct 20, 2022 8.320 8.910 8.320 8.680 726,041 +0.31(+3.70%)
Oct 19, 2022 8.660 8.710 8.265 8.370 983,825 -0.46(-5.21%)
Oct 18, 2022 9.000 9.240 8.650 8.830 1,007,191 +0.21(+2.44%)
Oct 17, 2022 8.410 8.760 8.170 8.620 1,506,271 +0.63(+7.88%)
Oct 14, 2022 8.920 8.990 7.960 7.990 1,339,288 -0.75(-8.58%)
Oct 13, 2022 8.650 8.960 8.320 8.740 972,998 -0.27(-3.00%)
Oct 12, 2022 9.160 9.220 8.670 9.010 642,188 -0.18(-1.96%)
Oct 11, 2022 9.040 9.340 8.550 9.190 957,535 +0.10(+1.10%)
Oct 10, 2022 9.920 9.920 9.045 9.090 891,151 -0.88(-8.83%)
Oct 07, 2022 10.43 10.52 9.850 9.970 788,531 -0.76(-7.08%)
Oct 06, 2022 10.58 10.88 10.49 10.73 1,108,955 -0.01(-0.09%)
Oct 05, 2022 10.44 10.80 10.39 10.74 1,487,650 -0.05(-0.46%)
Oct 04, 2022 10.14 10.83 10.14 10.79 1,012,426 +1.08(+11.12%)
Oct 03, 2022 9.590 9.810 9.180 9.710 795,383 +0.29(+3.08%)
Sep 30, 2022 9.650 9.970 9.400 9.420 742,694 -0.25(-2.59%)
Sep 29, 2022 9.640 9.770 9.450 9.670 685,082 -0.29(-2.91%)
Sep 28, 2022 9.340 10.03 9.280 9.960 1,279,667 +0.70(+7.56%)
Sep 27, 2022 9.650 9.770 9.161 9.260 983,001 -0.08(-0.86%)
Sep 26, 2022 8.780 9.535 8.780 9.340 1,512,545 +0.48(+5.42%)
Sep 23, 2022 9.280 9.460 8.650 8.860 1,441,796 -0.73(-7.61%)
Sep 22, 2022 9.740 9.890 9.390 9.590 1,055,625 -0.21(-2.14%)
Sep 21, 2022 10.20 10.23 9.660 9.800 1,514,996 -0.31(-3.07%)
Sep 20, 2022 10.88 10.94 10.02 10.11 1,138,500 -0.88(-8.01%)
Sep 19, 2022 10.84 11.00 10.51 10.99 674,264 -0.02(-0.18%)
Sep 16, 2022 11.45 11.60 10.70 11.01 1,265,167 -0.85(-7.17%)
Sep 15, 2022 11.65 12.20 11.65 11.86 726,136 -0.03(-0.25%)
Sep 14, 2022 11.83 12.00 11.60 11.89 831,903 -0.07(-0.59%)
Sep 13, 2022 11.80 12.11 11.69 11.96 850,696 -0.56(-4.47%)
Sep 12, 2022 12.38 12.63 12.16 12.52 918,726 +0.21(+1.71%)
Sep 09, 2022 12.11 12.49 12.08 12.31 1,215,961 +0.49(+4.15%)
Sep 08, 2022 11.29 11.98 11.25 11.82 826,979 +0.24(+2.07%)
Sep 07, 2022 10.85 11.64 10.85 11.58 1,169,744 +0.73(+6.73%)
Sep 06, 2022 10.77 10.89 10.41 10.85 997,957 +0.08(+0.74%)
Sep 02, 2022 10.79 10.94 10.37 10.77 887,067 +0.26(+2.47%)
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.