Skip to main content

Liveperson Inc (NQ: LPSN )

1.180 -0.030 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 9.440 9.840 9.385 9.610 308,568 +0.11(+1.16%)
Jul 30, 2015 9.140 10.08 9.110 9.500 793,759 +1.60(+20.25%)
Jul 29, 2015 8.630 8.660 7.850 7.900 851,255 -0.56(-6.62%)
Jul 28, 2015 9.320 9.320 8.430 8.460 677,541 -0.80(-8.64%)
Jul 27, 2015 9.550 9.550 9.190 9.260 290,291 -0.33(-3.44%)
Jul 24, 2015 9.610 9.680 9.460 9.590 252,998 -0.07(-0.72%)
Jul 23, 2015 9.880 9.890 9.610 9.660 145,517 -0.25(-2.52%)
Jul 22, 2015 9.870 9.920 9.710 9.910 194,191 +0.03(+0.30%)
Jul 21, 2015 9.860 10.04 9.820 9.880 149,311 -0.01(-0.10%)
Jul 20, 2015 10.21 10.22 9.840 9.890 154,782 -0.27(-2.66%)
Jul 17, 2015 10.19 10.27 10.11 10.16 154,948 +0.01(+0.10%)
Jul 16, 2015 10.09 10.25 10.03 10.15 138,300 +0.15(+1.50%)
Jul 15, 2015 10.07 10.21 9.940 10.00 116,866 -0.11(-1.09%)
Jul 14, 2015 9.810 10.12 9.800 10.11 136,591 +0.26(+2.64%)
Jul 13, 2015 9.760 9.860 9.550 9.850 287,976 +0.14(+1.44%)
Jul 10, 2015 9.670 9.750 9.560 9.710 203,156 +0.12(+1.25%)
Jul 09, 2015 9.690 9.730 9.550 9.590 314,580 -0.05(-0.52%)
Jul 08, 2015 9.590 9.740 9.500 9.640 214,883 -0.09(-0.92%)
Jul 07, 2015 9.720 9.750 9.416 9.730 206,868 -0.02(-0.21%)
Jul 06, 2015 10.00 10.00 9.660 9.750 186,438 -0.36(-3.56%)
Jul 02, 2015 10.06 10.11 10.11 10.11 284,100 +0.06(+0.60%)
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.