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

Liveperson Inc (NQ: LPSN )

0.4990 -0.0010 (-0.20%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 1, 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 (%)
Apr 30, 2007 7.020 7.070 7.000 7.000 390,182 -0.05(-0.71%)
Apr 27, 2007 7.020 7.377 7.000 7.050 408,019 +0.04(+0.57%)
Apr 26, 2007 7.290 7.290 6.990 7.010 741,275 -0.31(-4.23%)
Apr 25, 2007 7.400 7.470 7.280 7.320 252,913 -0.08(-1.08%)
Apr 24, 2007 7.550 7.630 7.340 7.400 168,308 -0.13(-1.73%)
Apr 23, 2007 7.340 7.630 7.340 7.530 210,039 +0.13(+1.76%)
Apr 20, 2007 7.490 7.490 7.290 7.400 129,882 -0.04(-0.54%)
Apr 19, 2007 7.400 7.490 7.250 7.440 237,044 +0.03(+0.40%)
Apr 18, 2007 7.340 7.460 7.300 7.410 83,558 +0.03(+0.41%)
Apr 17, 2007 7.460 7.470 7.250 7.380 155,957 -0.12(-1.60%)
Apr 16, 2007 7.350 7.550 7.250 7.500 92,895 +0.14(+1.90%)
Apr 13, 2007 7.410 7.430 7.160 7.360 102,150 -0.02(-0.27%)
Apr 12, 2007 7.310 7.400 7.250 7.380 203,780 +0.07(+0.96%)
Apr 11, 2007 7.340 7.400 7.250 7.310 174,337 +0.00(+0.00%)
Apr 10, 2007 7.440 7.440 7.250 7.310 323,480 -0.15(-2.01%)
Apr 09, 2007 7.290 7.490 7.240 7.460 604,367 +0.02(+0.27%)
Apr 05, 2007 7.530 7.630 7.380 7.440 997,583 -0.28(-3.63%)
Apr 04, 2007 7.210 7.770 7.210 7.720 692,601 -0.14(-1.78%)
Apr 03, 2007 7.750 7.910 7.670 7.860 382,524 +0.11(+1.42%)
Apr 02, 2007 7.920 7.930 7.690 7.750 322,233 -0.13(-1.65%)
Mar 30, 2007 7.750 7.920 7.600 7.880 373,500 +0.15(+1.94%)
Mar 29, 2007 7.580 7.730 7.570 7.730 416,045 +0.16(+2.11%)
Mar 28, 2007 7.470 7.590 7.290 7.570 326,734 +0.10(+1.34%)
Mar 27, 2007 7.400 7.630 7.350 7.470 585,440 +0.03(+0.40%)
Mar 26, 2007 7.380 7.450 7.280 7.440 428,635 +0.06(+0.81%)
Mar 23, 2007 7.380 7.410 7.300 7.380 383,083 +0.00(+0.00%)
Mar 22, 2007 7.320 7.410 7.300 7.380 213,588 +0.03(+0.41%)
Mar 21, 2007 7.310 7.400 7.250 7.350 297,073 +0.03(+0.41%)
Mar 20, 2007 6.740 7.358 6.690 7.320 617,874 +0.55(+8.12%)
Mar 19, 2007 6.610 6.770 6.500 6.770 76,746 +0.22(+3.36%)
Mar 16, 2007 6.790 6.800 6.550 6.550 162,908 -0.20(-2.96%)
Mar 15, 2007 6.720 6.880 6.450 6.750 153,978 +0.04(+0.60%)
Mar 14, 2007 6.690 6.720 6.500 6.710 111,127 +0.09(+1.36%)
Mar 13, 2007 6.800 6.800 6.531 6.620 144,011 -0.18(-2.65%)
Mar 12, 2007 6.590 6.960 6.400 6.800 386,171 +0.30(+4.62%)
Mar 09, 2007 6.570 6.590 6.320 6.500 567,419 -0.15(-2.26%)
Mar 08, 2007 6.660 6.960 6.630 6.650 678,330 -0.09(-1.34%)
Mar 07, 2007 6.400 6.780 6.250 6.740 833,190 +0.33(+5.15%)
Mar 06, 2007 5.900 6.410 5.898 6.410 778,819 +0.58(+9.95%)
Mar 05, 2007 5.800 5.890 5.740 5.830 934,545 +0.03(+0.52%)
Mar 02, 2007 5.800 5.836 5.750 5.800 173,576 +0.00(+0.00%)
Mar 01, 2007 5.800 5.830 5.690 5.800 140,691 -0.04(-0.68%)
Feb 28, 2007 5.970 5.970 5.690 5.840 209,912 -0.16(-2.67%)
Feb 27, 2007 6.020 6.050 5.890 6.000 476,398 -0.06(-0.99%)
Feb 26, 2007 6.020 6.060 5.980 6.060 212,484 +0.03(+0.50%)
Feb 23, 2007 6.050 6.060 6.020 6.030 171,084 -0.02(-0.33%)
Feb 22, 2007 6.040 6.060 6.020 6.050 201,007 +0.01(+0.17%)
Feb 21, 2007 6.010 6.060 5.980 6.040 128,888 -0.02(-0.33%)
Feb 20, 2007 6.060 6.080 6.000 6.060 297,318 +0.02(+0.33%)
Feb 16, 2007 6.050 6.070 5.930 6.040 247,328 -0.05(-0.82%)
Feb 15, 2007 6.110 6.190 5.910 6.090 221,832 -0.05(-0.81%)
Feb 14, 2007 6.150 6.250 6.080 6.140 674,814 -0.02(-0.32%)
Feb 13, 2007 6.070 6.250 6.040 6.160 217,477 -0.03(-0.48%)
Feb 12, 2007 6.500 6.500 6.190 6.190 242,555 -0.01(-0.16%)
Feb 09, 2007 6.700 6.700 6.130 6.200 1,148,365 +0.25(+4.20%)
Feb 08, 2007 5.900 6.160 5.830 5.950 346,957 +0.02(+0.34%)
Feb 07, 2007 5.960 6.130 5.840 5.930 129,424 -0.04(-0.74%)
Feb 06, 2007 6.260 6.350 5.960 5.974 80,771 -0.29(-4.57%)
Feb 05, 2007 6.260 6.400 6.210 6.260 179,479 +0.01(+0.16%)
Feb 02, 2007 6.280 6.280 6.020 6.250 176,509 -0.03(-0.48%)
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.