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

Liveperson Inc (NQ: LPSN )

0.5009 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2005 2.360 2.440 2.350 2.350 30,264 -0.03(-1.26%)
Apr 28, 2005 2.370 2.440 2.350 2.380 109,996 -0.06(-2.46%)
Apr 27, 2005 2.500 2.500 2.440 2.440 53,244 -0.04(-1.61%)
Apr 26, 2005 2.500 2.520 2.470 2.480 123,210 -0.01(-0.40%)
Apr 25, 2005 2.450 2.500 2.450 2.490 5,104 -0.01(-0.40%)
Apr 22, 2005 2.400 2.540 2.400 2.500 95,375 +0.03(+1.21%)
Apr 21, 2005 2.520 2.520 2.400 2.470 21,691 -0.07(-2.76%)
Apr 20, 2005 2.460 2.540 2.450 2.540 24,103 +0.06(+2.42%)
Apr 19, 2005 2.450 2.510 2.450 2.480 28,093 +0.02(+0.81%)
Apr 18, 2005 2.440 2.480 2.440 2.460 43,150 -0.03(-1.20%)
Apr 15, 2005 2.500 2.510 2.454 2.490 1,698,188 -0.01(-0.40%)
Apr 14, 2005 2.480 2.540 2.470 2.500 43,846 +0.03(+1.21%)
Apr 13, 2005 2.360 2.530 2.360 2.470 59,070 +0.02(+0.82%)
Apr 12, 2005 2.511 2.511 2.360 2.450 49,789 -0.06(-2.39%)
Apr 11, 2005 2.480 2.600 2.470 2.510 41,517 -0.01(-0.40%)
Apr 08, 2005 2.490 2.560 2.490 2.520 48,024 +0.00(+0.00%)
Apr 07, 2005 2.470 2.560 2.470 2.520 26,835 +0.05(+2.02%)
Apr 06, 2005 2.620 2.650 2.470 2.470 28,728 -0.17(-6.44%)
Apr 05, 2005 2.530 2.670 2.520 2.640 47,813 +0.12(+4.76%)
Apr 04, 2005 2.500 2.569 2.480 2.520 34,850 +0.02(+0.80%)
Apr 01, 2005 2.550 2.630 2.470 2.500 28,172 -0.13(-4.94%)
Mar 31, 2005 2.500 2.630 2.470 2.630 38,852 +0.08(+3.10%)
Mar 30, 2005 2.640 2.640 2.460 2.551 245,417 +0.01(+0.43%)
Mar 29, 2005 2.510 2.650 2.450 2.540 194,215 -0.01(-0.39%)
Mar 28, 2005 2.470 2.600 2.440 2.550 127,310 +0.06(+2.41%)
Mar 24, 2005 2.490 2.540 2.470 2.490 35,434 +0.01(+0.40%)
Mar 23, 2005 2.550 2.590 2.480 2.480 73,691 -0.09(-3.50%)
Mar 22, 2005 2.670 2.670 2.570 2.570 58,077 -0.05(-1.91%)
Mar 21, 2005 2.590 2.730 2.570 2.620 110,208 +0.02(+0.77%)
Mar 18, 2005 2.670 2.670 2.600 2.600 36,999 -0.06(-2.29%)
Mar 17, 2005 2.600 2.661 2.600 2.661 22,118 +0.06(+2.35%)
Mar 16, 2005 2.600 2.620 2.600 2.600 41,763 -0.01(-0.38%)
Mar 15, 2005 2.630 2.649 2.600 2.610 20,797 -0.05(-1.88%)
Mar 14, 2005 2.700 2.700 2.570 2.660 68,099 -0.04(-1.48%)
Mar 11, 2005 2.690 2.730 2.680 2.700 68,745 +0.00(+0.00%)
Mar 10, 2005 2.670 2.720 2.670 2.700 18,871 +0.00(+0.00%)
Mar 09, 2005 2.710 2.720 2.620 2.700 148,576 -0.02(-0.74%)
Mar 08, 2005 2.700 2.720 2.700 2.720 39,779 +0.02(+0.74%)
Mar 07, 2005 2.650 2.710 2.610 2.700 70,341 +0.02(+0.75%)
Mar 04, 2005 2.590 2.680 2.580 2.680 68,031 +0.08(+3.08%)
Mar 03, 2005 2.500 2.660 2.500 2.600 46,036 +0.05(+1.96%)
Mar 02, 2005 2.600 2.680 2.550 2.550 40,184 -0.07(-2.67%)
Mar 01, 2005 2.480 2.690 2.450 2.620 95,422 +0.15(+6.07%)
Feb 28, 2005 2.410 2.490 2.410 2.470 63,781 +0.04(+1.65%)
Feb 25, 2005 2.400 2.450 2.360 2.430 103,411 +0.00(+0.00%)
Feb 24, 2005 2.450 2.501 2.290 2.430 181,898 -0.01(-0.41%)
Feb 23, 2005 2.410 2.540 2.410 2.440 65,103 +0.02(+0.83%)
Feb 22, 2005 2.500 2.590 2.420 2.420 66,274 -0.10(-3.97%)
Feb 18, 2005 2.510 2.610 2.470 2.520 41,418 +0.00(+0.00%)
Feb 17, 2005 2.600 2.650 2.500 2.520 35,741 -0.03(-1.18%)
Feb 16, 2005 2.480 2.620 2.480 2.550 79,677 +0.05(+2.00%)
Feb 15, 2005 2.560 2.610 2.500 2.500 46,645 +0.02(+0.77%)
Feb 14, 2005 2.460 2.510 2.400 2.481 47,359 -0.04(-1.55%)
Feb 11, 2005 2.500 2.640 2.499 2.520 107,298 +0.07(+2.86%)
Feb 10, 2005 2.570 2.600 2.360 2.450 211,553 -0.16(-6.13%)
Feb 09, 2005 2.680 2.680 2.550 2.610 100,573 -0.04(-1.51%)
Feb 08, 2005 2.600 2.669 2.590 2.650 46,481 +0.04(+1.53%)
Feb 07, 2005 2.600 2.690 2.560 2.610 182,333 +0.05(+1.95%)
Feb 04, 2005 2.700 2.780 2.500 2.560 730,455 -0.61(-19.24%)
Feb 03, 2005 2.970 3.210 2.920 3.170 240,947 +0.19(+6.38%)
Feb 02, 2005 3.150 3.150 2.970 2.980 115,495 -0.12(-3.87%)
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.