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 28, 2006 6.610 7.000 6.580 6.870 224,900 +0.25(+3.78%)
Apr 27, 2006 6.950 6.950 6.160 6.620 503,134 -0.33(-4.75%)
Apr 26, 2006 6.940 7.260 6.930 6.950 274,563 -0.02(-0.29%)
Apr 25, 2006 7.140 7.150 6.880 6.970 360,428 -0.18(-2.52%)
Apr 24, 2006 7.500 7.660 7.060 7.150 251,413 -0.25(-3.38%)
Apr 21, 2006 7.620 7.620 7.370 7.400 331,321 -0.17(-2.25%)
Apr 20, 2006 7.370 7.620 7.230 7.570 307,574 +0.16(+2.16%)
Apr 19, 2006 7.700 7.750 7.270 7.410 464,582 -0.29(-3.77%)
Apr 18, 2006 7.690 7.840 7.670 7.700 241,163 +0.14(+1.85%)
Apr 17, 2006 7.750 7.790 7.500 7.560 530,111 +0.08(+1.07%)
Apr 13, 2006 7.110 7.520 7.100 7.480 265,115 +0.19(+2.61%)
Apr 12, 2006 7.050 7.340 6.867 7.290 280,359 +0.24(+3.40%)
Apr 11, 2006 7.330 7.410 6.970 7.050 300,365 -0.24(-3.29%)
Apr 10, 2006 6.870 7.500 6.680 7.290 532,927 +0.42(+6.11%)
Apr 07, 2006 6.980 7.110 6.800 6.870 260,109 -0.06(-0.87%)
Apr 06, 2006 7.340 7.420 6.720 6.930 635,032 -0.41(-5.59%)
Apr 05, 2006 7.280 7.450 7.250 7.340 699,446 -0.22(-2.91%)
Apr 04, 2006 7.340 7.580 7.180 7.560 1,071,471 +0.36(+5.00%)
Apr 03, 2006 7.390 7.420 6.990 7.200 1,153,597 -0.04(-0.55%)
Mar 31, 2006 7.040 7.420 6.970 7.240 880,491 +0.04(+0.61%)
Mar 30, 2006 6.740 7.260 6.680 7.196 1,595,031 +0.49(+7.24%)
Mar 29, 2006 6.750 6.750 6.540 6.710 288,286 +0.01(+0.15%)
Mar 28, 2006 6.680 6.800 6.590 6.700 705,677 +0.05(+0.75%)
Mar 27, 2006 6.520 6.680 6.290 6.650 773,428 +0.23(+3.58%)
Mar 24, 2006 6.020 6.450 5.830 6.420 735,930 +0.51(+8.63%)
Mar 23, 2006 6.070 6.110 5.710 5.910 174,100 -0.13(-2.15%)
Mar 22, 2006 6.140 6.180 5.930 6.040 126,400 -0.02(-0.33%)
Mar 21, 2006 6.120 6.200 6.050 6.060 73,454 -0.12(-1.94%)
Mar 20, 2006 6.220 6.300 6.050 6.180 221,273 -0.02(-0.32%)
Mar 17, 2006 5.770 6.290 5.770 6.200 676,562 +0.45(+7.83%)
Mar 16, 2006 5.710 5.790 5.710 5.750 304,265 +0.02(+0.35%)
Mar 15, 2006 5.680 5.770 5.650 5.730 113,345 +0.07(+1.24%)
Mar 14, 2006 5.710 5.750 5.630 5.660 144,572 -0.09(-1.57%)
Mar 13, 2006 5.650 5.770 5.600 5.750 258,162 +0.10(+1.77%)
Mar 10, 2006 5.650 5.750 5.580 5.650 103,661 +0.04(+0.71%)
Mar 09, 2006 5.500 5.640 5.410 5.610 357,996 +0.15(+2.75%)
Mar 08, 2006 5.480 5.500 5.400 5.460 49,607 +0.00(+0.00%)
Mar 07, 2006 5.500 5.550 5.430 5.460 74,818 -0.01(-0.18%)
Mar 06, 2006 5.360 5.740 5.310 5.470 287,850 +0.08(+1.48%)
Mar 03, 2006 5.350 5.400 5.200 5.390 148,500 +0.11(+2.08%)
Mar 02, 2006 5.220 5.340 5.220 5.280 129,798 +0.02(+0.38%)
Mar 01, 2006 5.510 5.550 5.230 5.260 194,986 -0.24(-4.36%)
Feb 28, 2006 5.580 5.600 5.430 5.500 118,605 -0.08(-1.43%)
Feb 27, 2006 5.550 5.650 5.520 5.580 144,790 +0.07(+1.27%)
Feb 24, 2006 5.500 5.650 5.460 5.510 79,540 -0.03(-0.54%)
Feb 23, 2006 5.640 5.690 5.400 5.540 179,908 -0.03(-0.54%)
Feb 22, 2006 5.720 5.720 5.570 5.570 73,550 -0.15(-2.62%)
Feb 21, 2006 5.670 5.750 5.550 5.720 185,805 +0.09(+1.60%)
Feb 17, 2006 5.740 5.750 5.630 5.630 86,045 -0.11(-1.92%)
Feb 16, 2006 5.730 5.750 5.610 5.740 155,700 +0.07(+1.23%)
Feb 15, 2006 5.740 5.750 5.620 5.670 136,633 -0.08(-1.39%)
Feb 14, 2006 5.590 5.750 5.540 5.750 163,296 +0.20(+3.60%)
Feb 13, 2006 5.620 5.710 5.550 5.550 182,560 -0.13(-2.29%)
Feb 10, 2006 5.590 5.680 5.490 5.680 183,653 +0.10(+1.79%)
Feb 09, 2006 5.510 5.580 5.380 5.580 198,779 +0.11(+2.01%)
Feb 08, 2006 5.400 5.510 5.300 5.470 239,314 +0.05(+0.92%)
Feb 07, 2006 5.530 5.530 5.230 5.420 214,115 -0.07(-1.28%)
Feb 06, 2006 5.250 5.510 5.250 5.490 233,954 +0.18(+3.39%)
Feb 03, 2006 5.700 5.720 5.160 5.310 386,022 +0.18(+3.51%)
Feb 02, 2006 5.785 5.870 5.130 5.130 616,793 -0.70(-11.99%)
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.