Skip to main content

Liveperson Inc (NQ: LPSN )

1.170 +0.090 (+8.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.090 1.185 1.080 1.170 1,426,133 +0.09(+8.33%)
Oct 10, 2024 1.100 1.120 1.060 1.080 1,315,994 -0.04(-3.57%)
Oct 09, 2024 1.110 1.140 1.080 1.120 1,342,592 +0.00(+0.00%)
Oct 08, 2024 1.180 1.180 1.110 1.120 1,570,179 -0.06(-5.08%)
Oct 07, 2024 1.240 1.240 1.150 1.180 1,137,214 -0.07(-5.60%)
Oct 04, 2024 1.200 1.280 1.180 1.250 1,914,152 +0.09(+7.76%)
Oct 03, 2024 1.170 1.190 1.120 1.160 1,080,909 -0.04(-3.33%)
Oct 02, 2024 1.140 1.220 1.100 1.200 1,613,172 +0.08(+7.14%)
Oct 01, 2024 1.280 1.290 1.110 1.120 2,646,406 -0.16(-12.50%)
Sep 30, 2024 1.270 1.310 1.270 1.280 2,976,200 +0.02(+1.59%)
Sep 27, 2024 1.220 1.350 1.205 1.260 5,100,879 +0.06(+5.00%)
Sep 26, 2024 1.090 1.220 1.070 1.200 4,434,608 +0.14(+13.21%)
Sep 25, 2024 1.050 1.070 1.040 1.060 1,549,070 +0.02(+1.92%)
Sep 24, 2024 1.060 1.070 1.030 1.040 1,855,879 -0.02(-1.89%)
Sep 23, 2024 1.060 1.070 1.010 1.060 1,837,235 +0.00(+0.00%)
Sep 20, 2024 1.080 1.080 1.040 1.060 2,261,958 +0.01(+0.95%)
Sep 19, 2024 1.040 1.080 1.040 1.050 1,747,405 +0.03(+2.94%)
Sep 18, 2024 1.030 1.100 1.010 1.020 1,565,301 -0.01(-0.97%)
Sep 17, 2024 1.060 1.110 1.030 1.030 1,282,608 -0.04(-3.74%)
Sep 16, 2024 1.080 1.090 1.020 1.070 2,657,293 -0.01(-0.93%)
Sep 13, 2024 1.040 1.120 1.040 1.080 1,371,687 +0.02(+1.89%)
Sep 12, 2024 1.050 1.090 1.030 1.060 1,029,423 +0.00(+0.00%)
Sep 11, 2024 1.060 1.070 1.010 1.060 1,391,627 +0.01(+0.95%)
Sep 10, 2024 1.120 1.130 1.040 1.050 1,867,608 -0.06(-5.41%)
Sep 09, 2024 1.050 1.150 1.050 1.110 2,785,892 +0.07(+6.73%)
Sep 06, 2024 1.080 1.100 1.010 1.040 2,176,089 -0.04(-3.70%)
Sep 05, 2024 1.140 1.149 1.080 1.080 1,657,906 -0.05(-4.42%)
Sep 04, 2024 1.140 1.170 1.100 1.130 1,697,320 -0.01(-0.88%)
Sep 03, 2024 1.210 1.220 1.120 1.140 2,671,687 -0.09(-7.32%)
Aug 30, 2024 1.290 1.290 1.220 1.230 1,864,751 -0.04(-3.15%)
Aug 29, 2024 1.290 1.340 1.260 1.270 1,625,765 +0.00(+0.00%)
Aug 28, 2024 1.280 1.300 1.240 1.270 1,550,510 -0.04(-3.05%)
Aug 27, 2024 1.320 1.340 1.260 1.310 2,278,351 -0.05(-3.68%)
Aug 26, 2024 1.400 1.460 1.330 1.360 2,506,195 -0.02(-1.45%)
Aug 23, 2024 1.350 1.440 1.300 1.380 3,220,027 +0.00(+0.00%)
Aug 22, 2024 1.520 1.580 1.350 1.380 4,156,552 -0.11(-7.38%)
Aug 21, 2024 1.520 1.570 1.410 1.490 3,644,974 -0.07(-4.49%)
Aug 20, 2024 1.650 1.650 1.350 1.560 8,434,866 -0.20(-11.36%)
Aug 19, 2024 1.440 1.790 1.440 1.760 11,318,936 +0.38(+27.54%)
Aug 16, 2024 1.400 1.420 1.350 1.380 1,840,203 -0.05(-3.50%)
Aug 15, 2024 1.380 1.480 1.310 1.430 2,967,035 +0.07(+5.15%)
Aug 14, 2024 1.320 1.420 1.240 1.360 4,983,674 +0.07(+5.43%)
Aug 13, 2024 1.110 1.310 1.100 1.290 4,238,537 +0.22(+20.56%)
Aug 12, 2024 1.220 1.240 1.030 1.070 3,439,799 -0.16(-13.01%)
Aug 09, 2024 1.250 1.270 1.190 1.230 1,523,749 -0.03(-2.38%)
Aug 08, 2024 1.230 1.310 1.160 1.260 2,412,820 +0.08(+6.78%)
Aug 07, 2024 1.280 1.310 1.180 1.180 2,868,173 -0.03(-2.48%)
Aug 06, 2024 1.210 1.300 1.200 1.210 2,833,776 +0.06(+5.22%)
Aug 05, 2024 0.9800 1.220 0.9600 1.150 4,011,544 +0.08(+7.48%)
Aug 02, 2024 1.100 1.150 1.020 1.070 3,042,041 -0.07(-6.14%)
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.