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

Liveperson Inc (NQ: LPSN )

0.4916 -0.0084 (-1.68%)
Streaming Delayed Price Updated: 10:18 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, 2008 3.410 3.530 3.350 3.370 52,623 -0.02(-0.59%)
Apr 29, 2008 3.410 3.440 3.350 3.390 40,446 -0.08(-2.31%)
Apr 28, 2008 3.600 3.600 3.460 3.470 82,810 -0.15(-4.14%)
Apr 25, 2008 3.600 3.640 3.510 3.620 68,474 +0.04(+1.12%)
Apr 24, 2008 3.530 3.600 3.480 3.580 43,069 +0.06(+1.70%)
Apr 23, 2008 3.510 3.680 3.510 3.520 33,398 +0.03(+0.86%)
Apr 22, 2008 3.550 3.610 3.440 3.490 88,115 -0.12(-3.32%)
Apr 21, 2008 3.660 3.670 3.510 3.610 68,528 -0.09(-2.43%)
Apr 18, 2008 3.730 3.750 3.550 3.700 92,539 +0.08(+2.21%)
Apr 17, 2008 3.660 3.750 3.510 3.620 97,402 -0.10(-2.69%)
Apr 16, 2008 3.470 3.750 3.350 3.720 181,336 +0.25(+7.20%)
Apr 15, 2008 3.370 3.470 3.315 3.470 48,856 +0.12(+3.58%)
Apr 14, 2008 3.350 3.450 3.250 3.350 55,213 -0.04(-1.18%)
Apr 11, 2008 3.400 3.570 3.330 3.390 89,648 -0.22(-6.09%)
Apr 10, 2008 3.470 3.680 3.450 3.610 73,829 +0.14(+4.03%)
Apr 09, 2008 3.620 3.750 3.450 3.470 184,690 -0.16(-4.41%)
Apr 08, 2008 3.380 3.660 3.310 3.630 93,908 +0.18(+5.22%)
Apr 07, 2008 3.550 3.550 3.280 3.450 192,088 -0.20(-5.48%)
Apr 04, 2008 3.430 3.690 3.430 3.650 192,135 +0.22(+6.41%)
Apr 03, 2008 3.280 3.440 3.270 3.430 108,353 +0.00(+0.00%)
Apr 02, 2008 3.200 3.440 3.180 3.430 232,872 +0.20(+6.19%)
Apr 01, 2008 3.110 3.260 3.100 3.230 215,420 +0.13(+4.19%)
Mar 31, 2008 2.950 3.100 2.950 3.100 323,287 +0.12(+4.03%)
Mar 28, 2008 3.150 3.150 2.940 2.980 153,568 -0.14(-4.49%)
Mar 27, 2008 3.140 3.140 3.050 3.120 93,964 +0.03(+0.97%)
Mar 26, 2008 3.070 3.150 3.060 3.090 149,114 +0.00(+0.00%)
Mar 25, 2008 3.150 3.150 3.060 3.090 131,233 -0.05(-1.59%)
Mar 24, 2008 3.050 3.160 2.990 3.140 258,109 +0.11(+3.63%)
Mar 21, 2008 3.080 3.080 2.920 3.030 589,225 +0.00(+0.00%)
Mar 20, 2008 3.080 3.080 2.920 3.030 589,225 +0.02(+0.66%)
Mar 19, 2008 3.010 3.100 3.010 3.010 566,947 -0.04(-1.31%)
Mar 18, 2008 3.000 3.100 2.960 3.050 250,990 +0.11(+3.74%)
Mar 17, 2008 2.850 3.020 2.850 2.940 141,547 +0.03(+1.03%)
Mar 14, 2008 3.030 3.070 2.860 2.910 93,139 -0.09(-3.00%)
Mar 13, 2008 2.900 3.100 2.800 3.000 1,050,557 +0.05(+1.69%)
Mar 12, 2008 3.100 3.100 2.930 2.950 106,218 -0.11(-3.59%)
Mar 11, 2008 3.000 3.110 2.880 3.060 200,223 +0.10(+3.38%)
Mar 10, 2008 3.090 3.090 2.780 2.960 561,546 -0.19(-6.03%)
Mar 07, 2008 2.820 3.180 2.800 3.150 3,252,557 +0.32(+11.31%)
Mar 06, 2008 3.010 3.070 2.830 2.830 452,762 -0.20(-6.60%)
Mar 05, 2008 3.130 3.150 3.000 3.030 297,278 -0.09(-2.88%)
Mar 04, 2008 3.200 3.250 3.080 3.120 367,737 -0.11(-3.41%)
Mar 03, 2008 3.380 3.450 3.200 3.230 148,303 -0.18(-5.28%)
Feb 29, 2008 3.400 3.550 3.400 3.410 251,565 -0.04(-1.16%)
Feb 28, 2008 3.510 3.520 3.410 3.450 103,699 -0.07(-1.99%)
Feb 27, 2008 3.360 3.580 3.360 3.520 111,136 +0.14(+4.14%)
Feb 26, 2008 3.450 3.550 3.360 3.380 227,653 -0.12(-3.43%)
Feb 25, 2008 3.440 3.520 3.440 3.500 138,558 +0.05(+1.45%)
Feb 22, 2008 3.450 3.490 3.420 3.450 214,394 +0.01(+0.29%)
Feb 21, 2008 3.550 3.550 3.410 3.440 73,498 -0.06(-1.71%)
Feb 20, 2008 3.430 3.540 3.400 3.500 59,908 +0.05(+1.45%)
Feb 19, 2008 3.540 3.610 3.360 3.450 153,075 -0.04(-1.15%)
Feb 18, 2008 3.510 3.600 3.420 3.490 190,062 +0.00(+0.00%)
Feb 15, 2008 3.510 3.600 3.420 3.490 190,062 -0.04(-1.13%)
Feb 14, 2008 3.860 3.880 3.330 3.530 1,869,619 -0.27(-7.11%)
Feb 13, 2008 3.830 3.870 3.610 3.800 247,056 -0.01(-0.26%)
Feb 12, 2008 3.580 3.930 3.580 3.810 116,592 +0.25(+7.02%)
Feb 11, 2008 3.620 3.700 3.560 3.560 150,139 -0.08(-2.20%)
Feb 08, 2008 3.840 3.880 3.600 3.640 215,025 -0.20(-5.21%)
Feb 07, 2008 3.770 3.990 3.750 3.840 85,704 +0.04(+1.05%)
Feb 06, 2008 3.890 3.930 3.770 3.800 142,000 -0.05(-1.30%)
Feb 05, 2008 3.930 4.000 3.830 3.850 190,865 -0.15(-3.75%)
Feb 04, 2008 4.170 4.270 4.000 4.000 210,028 -0.14(-3.38%)
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.