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

Liveperson Inc (NQ: LPSN )

0.5076 +0.0067 (+1.34%)
Official Closing Price Updated: 4:15 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 30, 2010 8.820 8.824 8.260 8.260 238,562 -0.61(-6.88%)
Apr 29, 2010 8.510 8.900 8.460 8.870 208,097 +0.46(+5.47%)
Apr 28, 2010 8.680 8.680 8.390 8.410 101,111 -0.20(-2.32%)
Apr 27, 2010 8.900 8.920 8.470 8.610 240,575 -0.30(-3.37%)
Apr 26, 2010 8.980 8.990 8.900 8.910 137,996 -0.03(-0.34%)
Apr 23, 2010 8.930 8.990 8.760 8.940 197,362 +0.05(+0.56%)
Apr 22, 2010 8.520 8.890 8.370 8.890 178,197 +0.31(+3.61%)
Apr 21, 2010 8.720 8.850 8.530 8.580 164,454 -0.11(-1.27%)
Apr 20, 2010 8.520 8.810 8.420 8.690 223,135 +0.24(+2.84%)
Apr 19, 2010 8.560 8.740 8.350 8.450 258,090 -0.10(-1.17%)
Apr 16, 2010 8.930 8.930 8.511 8.550 350,010 -0.36(-4.04%)
Apr 15, 2010 8.780 8.960 8.741 8.910 245,019 +0.17(+1.95%)
Apr 14, 2010 8.780 8.780 8.660 8.740 180,636 +0.07(+0.81%)
Apr 13, 2010 8.750 8.750 8.620 8.670 180,703 -0.14(-1.59%)
Apr 12, 2010 8.720 8.860 8.500 8.810 408,178 +0.17(+1.97%)
Apr 09, 2010 8.260 8.690 8.250 8.640 412,461 +0.42(+5.11%)
Apr 08, 2010 8.260 8.260 7.970 8.220 197,388 -0.04(-0.48%)
Apr 07, 2010 8.250 8.290 8.210 8.260 297,162 +0.05(+0.61%)
Apr 06, 2010 7.820 8.390 7.800 8.210 370,350 +0.38(+4.85%)
Apr 05, 2010 7.740 7.930 7.650 7.830 275,849 +0.14(+1.82%)
Apr 01, 2010 7.750 7.690 7.690 7.690 176,200 +0.02(+0.26%)
Mar 31, 2010 7.520 7.810 7.520 7.670 307,319 +0.17(+2.27%)
Mar 30, 2010 7.470 7.530 7.380 7.500 291,442 +0.01(+0.13%)
Mar 29, 2010 7.600 7.690 7.450 7.490 378,703 -0.05(-0.66%)
Mar 26, 2010 7.880 7.880 7.510 7.540 518,287 -0.29(-3.70%)
Mar 25, 2010 8.190 8.280 7.800 7.830 376,968 -0.30(-3.69%)
Mar 24, 2010 8.000 8.150 7.870 8.130 401,806 +0.13(+1.63%)
Mar 23, 2010 7.850 8.010 7.817 8.000 161,154 +0.17(+2.17%)
Mar 22, 2010 7.650 7.880 7.500 7.830 362,244 +0.15(+1.95%)
Mar 19, 2010 7.990 7.990 7.470 7.680 546,641 -0.26(-3.27%)
Mar 18, 2010 8.050 8.100 7.910 7.940 451,142 -0.10(-1.24%)
Mar 17, 2010 8.030 8.150 7.980 8.040 257,586 +0.07(+0.88%)
Mar 16, 2010 8.020 8.065 7.860 7.970 182,829 -0.02(-0.25%)
Mar 15, 2010 7.910 8.110 7.870 7.990 276,390 +0.03(+0.38%)
Mar 12, 2010 7.770 7.970 7.710 7.960 327,124 +0.24(+3.11%)
Mar 11, 2010 7.730 7.750 7.571 7.720 287,283 -0.01(-0.13%)
Mar 10, 2010 7.940 7.998 7.709 7.730 286,049 -0.25(-3.13%)
Mar 09, 2010 7.810 8.150 7.810 7.980 1,244,268 +0.01(+0.13%)
Mar 08, 2010 7.700 7.990 7.480 7.970 892,964 +0.22(+2.84%)
Mar 05, 2010 7.570 7.850 7.560 7.750 702,514 +0.19(+2.51%)
Mar 04, 2010 7.440 7.590 7.420 7.560 394,550 +0.16(+2.16%)
Mar 03, 2010 7.350 7.539 7.250 7.400 582,156 +0.02(+0.27%)
Mar 02, 2010 7.140 7.400 7.130 7.380 560,666 +0.25(+3.51%)
Mar 01, 2010 7.000 7.170 6.957 7.130 761,187 +0.16(+2.30%)
Feb 26, 2010 6.900 7.070 6.825 6.970 484,425 +0.07(+1.01%)
Feb 25, 2010 6.710 6.950 6.520 6.900 371,803 +0.17(+2.53%)
Feb 24, 2010 6.465 6.890 6.465 6.730 1,029,694 +0.20(+3.06%)
Feb 23, 2010 6.480 6.620 6.350 6.530 286,738 +0.06(+0.93%)
Feb 22, 2010 6.510 6.620 6.370 6.470 222,916 -0.01(-0.15%)
Feb 19, 2010 6.600 6.620 6.460 6.480 173,238 -0.11(-1.67%)
Feb 18, 2010 6.450 6.630 6.360 6.590 303,618 +0.09(+1.38%)
Feb 17, 2010 6.570 6.780 6.370 6.500 413,081 -0.07(-1.07%)
Feb 16, 2010 6.610 6.610 6.520 6.570 197,104 -0.04(-0.61%)
Feb 12, 2010 6.590 6.610 6.610 6.610 335,900 +0.11(+1.69%)
Feb 11, 2010 6.160 6.830 6.160 6.500 1,362,952 +0.54(+9.06%)
Feb 10, 2010 6.050 6.100 5.840 5.960 283,023 -0.09(-1.49%)
Feb 09, 2010 6.030 6.150 6.010 6.050 170,498 +0.08(+1.34%)
Feb 08, 2010 5.890 6.220 5.820 5.970 614,628 +0.12(+2.05%)
Feb 05, 2010 6.010 6.150 5.710 5.850 452,419 -0.16(-2.66%)
Feb 04, 2010 6.390 6.420 6.000 6.010 237,724 -0.42(-6.53%)
Feb 03, 2010 6.420 6.500 6.380 6.430 83,053 -0.01(-0.16%)
Feb 02, 2010 6.500 6.530 6.400 6.440 338,470 -0.04(-0.62%)
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.