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

Liveperson Inc (NQ: LPSN )

0.5058 +0.0058 (+1.16%)
Streaming Delayed Price Updated: 3:41 PM 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, 2017 7.200 7.200 7.000 7.050 116,464 -0.10(-1.40%)
Apr 27, 2017 7.100 7.200 6.975 7.150 280,762 +0.10(+1.42%)
Apr 26, 2017 7.200 7.300 7.000 7.050 456,769 -0.15(-2.08%)
Apr 25, 2017 7.200 7.350 7.100 7.200 310,695 +0.05(+0.70%)
Apr 24, 2017 7.000 7.200 6.975 7.150 271,497 +0.15(+2.14%)
Apr 21, 2017 7.100 7.200 7.000 7.000 195,796 -0.15(-2.10%)
Apr 20, 2017 7.150 7.250 7.050 7.150 228,847 +0.00(+0.00%)
Apr 19, 2017 7.100 7.250 7.000 7.150 154,792 +0.05(+0.70%)
Apr 18, 2017 6.750 7.125 6.750 7.100 145,269 +0.20(+2.90%)
Apr 17, 2017 6.950 7.000 6.850 6.900 90,149 +0.00(+0.00%)
Apr 13, 2017 6.900 6.950 6.750 6.900 271,682 +0.00(+0.00%)
Apr 12, 2017 6.900 7.000 6.850 6.900 219,064 +0.00(+0.00%)
Apr 11, 2017 6.700 6.950 6.700 6.900 202,971 +0.15(+2.22%)
Apr 10, 2017 6.650 6.850 6.600 6.750 207,644 +0.10(+1.50%)
Apr 07, 2017 6.850 6.900 6.650 6.650 237,947 -0.25(-3.62%)
Apr 06, 2017 6.650 7.000 6.500 6.900 316,436 +0.35(+5.34%)
Apr 05, 2017 6.900 7.000 6.475 6.550 257,611 -0.35(-5.07%)
Apr 04, 2017 6.700 6.975 6.700 6.900 233,498 +0.20(+2.99%)
Apr 03, 2017 6.750 6.850 6.700 6.700 485,476 -0.15(-2.19%)
Mar 31, 2017 6.950 7.050 6.800 6.850 467,497 -0.10(-1.44%)
Mar 30, 2017 6.900 7.105 6.850 6.950 345,817 +0.00(+0.00%)
Mar 29, 2017 6.850 7.050 6.850 6.950 240,193 +0.00(+0.00%)
Mar 28, 2017 6.700 7.000 6.650 6.950 471,727 +0.20(+2.96%)
Mar 27, 2017 6.650 6.800 6.550 6.750 370,314 +0.00(+0.00%)
Mar 24, 2017 6.650 6.950 6.600 6.750 335,262 +0.15(+2.27%)
Mar 23, 2017 6.550 6.650 6.500 6.600 356,237 +0.00(+0.00%)
Mar 22, 2017 6.650 6.700 6.475 6.600 302,543 -0.15(-2.22%)
Mar 21, 2017 6.950 7.000 6.650 6.750 240,388 -0.20(-2.88%)
Mar 20, 2017 7.050 7.050 6.800 6.950 205,049 -0.15(-2.11%)
Mar 17, 2017 7.000 7.100 6.900 7.100 503,806 +0.10(+1.43%)
Mar 16, 2017 6.800 7.000 6.800 7.000 151,297 +0.20(+2.94%)
Mar 15, 2017 6.700 6.850 6.700 6.800 299,887 +0.10(+1.49%)
Mar 14, 2017 6.800 6.850 6.700 6.700 203,541 -0.15(-2.19%)
Mar 13, 2017 6.700 6.900 6.700 6.850 188,707 +0.15(+2.24%)
Mar 10, 2017 6.700 6.750 6.550 6.700 130,793 +0.05(+0.75%)
Mar 09, 2017 6.650 6.750 6.550 6.650 234,113 +0.00(+0.00%)
Mar 08, 2017 6.800 6.900 6.650 6.650 243,718 -0.10(-1.48%)
Mar 07, 2017 6.800 6.850 6.700 6.750 342,500 -0.05(-0.74%)
Mar 06, 2017 6.900 6.950 6.800 6.800 347,788 -0.15(-2.16%)
Mar 03, 2017 7.150 7.250 6.900 6.950 341,040 -0.15(-2.11%)
Mar 02, 2017 7.450 7.550 7.025 7.100 224,583 -0.30(-4.05%)
Mar 01, 2017 7.200 7.425 7.150 7.400 405,369 +0.35(+4.96%)
Feb 28, 2017 7.150 7.150 6.950 7.050 173,712 +0.00(+0.00%)
Feb 27, 2017 7.050 7.125 7.000 7.050 192,469 +0.00(+0.00%)
Feb 24, 2017 6.900 7.150 6.900 7.050 380,924 +0.10(+1.44%)
Feb 23, 2017 7.100 7.100 6.800 6.950 146,197 -0.10(-1.42%)
Feb 22, 2017 7.050 7.150 6.950 7.050 134,905 +0.00(+0.00%)
Feb 21, 2017 7.100 7.150 6.975 7.050 142,424 +0.00(+0.00%)
Feb 17, 2017 7.050 7.050 7.050 0 +0.00(+0.00%)
Feb 16, 2017 7.050 7.150 6.875 7.050 308,479 +0.00(+0.00%)
Feb 15, 2017 7.000 7.100 7.000 7.050 109,976 -0.05(-0.70%)
Feb 14, 2017 7.300 7.300 7.000 7.100 234,558 -0.20(-2.74%)
Feb 13, 2017 7.150 7.450 7.100 7.300 341,842 +0.25(+3.55%)
Feb 10, 2017 6.900 7.150 6.800 7.050 525,256 +0.10(+1.44%)
Feb 09, 2017 5.500 7.050 5.425 6.950 1,356,075 +0.35(+5.30%)
Feb 08, 2017 6.800 6.800 6.450 6.600 287,360 -0.40(-5.71%)
Feb 07, 2017 6.750 7.050 6.725 7.000 304,090 +0.15(+2.19%)
Feb 06, 2017 6.900 6.950 6.600 6.850 518,721 -0.15(-2.14%)
Feb 03, 2017 6.900 7.050 6.800 7.000 222,968 +0.20(+2.94%)
Feb 02, 2017 6.850 6.950 6.700 6.800 201,938 -0.20(-2.86%)
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.