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, 2015 9.550 9.580 9.300 9.400 473,711 -0.20(-2.08%)
Apr 29, 2015 9.710 9.710 9.560 9.600 151,603 -0.21(-2.14%)
Apr 28, 2015 9.520 9.830 9.520 9.810 241,828 +0.26(+2.72%)
Apr 27, 2015 9.500 9.680 9.490 9.550 398,936 +0.05(+0.53%)
Apr 24, 2015 9.430 9.630 9.390 9.500 329,301 +0.09(+0.96%)
Apr 23, 2015 9.390 9.490 9.370 9.410 208,325 +0.04(+0.43%)
Apr 22, 2015 9.050 9.420 9.050 9.370 379,656 +0.31(+3.42%)
Apr 21, 2015 9.860 9.866 8.990 9.060 868,100 -0.73(-7.46%)
Apr 20, 2015 9.810 9.915 9.750 9.790 185,852 -0.02(-0.20%)
Apr 17, 2015 9.890 9.910 9.750 9.810 250,216 -0.16(-1.60%)
Apr 16, 2015 9.930 10.35 9.930 9.970 435,142 +0.04(+0.40%)
Apr 15, 2015 10.08 10.16 9.580 9.930 1,026,012 -0.15(-1.49%)
Apr 14, 2015 9.930 10.14 9.850 10.08 283,990 +0.12(+1.20%)
Apr 13, 2015 10.07 10.15 9.710 9.960 300,285 -0.12(-1.19%)
Apr 10, 2015 10.12 10.20 9.960 10.08 168,490 +0.00(+0.00%)
Apr 09, 2015 10.10 10.18 9.990 10.08 136,409 -0.01(-0.10%)
Apr 08, 2015 10.09 10.22 10.02 10.09 275,039 +0.06(+0.60%)
Apr 07, 2015 10.28 10.41 10.03 10.03 240,322 -0.25(-2.43%)
Apr 06, 2015 10.05 10.39 10.05 10.28 232,328 +0.26(+2.59%)
Apr 02, 2015 9.940 10.02 10.02 10.02 388,600 +0.08(+0.80%)
Apr 01, 2015 10.19 10.25 9.870 9.940 226,961 -0.29(-2.88%)
Mar 31, 2015 10.65 10.65 10.23 10.23 210,978 -0.50(-4.61%)
Mar 30, 2015 10.77 10.85 10.54 10.73 227,338 -0.03(-0.28%)
Mar 27, 2015 10.94 11.00 10.69 10.76 156,157 -0.15(-1.37%)
Mar 26, 2015 10.66 10.92 10.60 10.91 252,930 +0.14(+1.30%)
Mar 25, 2015 10.88 10.88 10.69 10.77 255,758 -0.07(-0.65%)
Mar 24, 2015 10.83 11.03 10.80 10.84 275,305 -0.02(-0.18%)
Mar 23, 2015 10.87 10.97 10.72 10.86 407,038 -0.14(-1.27%)
Mar 20, 2015 11.41 11.41 10.86 11.00 442,194 -0.33(-2.91%)
Mar 19, 2015 10.84 11.35 10.81 11.33 172,013 +0.37(+3.33%)
Mar 18, 2015 10.99 11.04 10.83 10.96 264,263 -0.10(-0.86%)
Mar 17, 2015 11.25 11.25 10.93 11.06 286,848 -0.24(-2.12%)
Mar 16, 2015 11.24 11.41 11.13 11.30 237,983 +0.08(+0.71%)
Mar 13, 2015 11.34 11.48 11.16 11.22 227,127 -0.11(-0.97%)
Mar 12, 2015 11.07 11.35 11.00 11.33 229,139 +0.23(+2.07%)
Mar 11, 2015 11.01 11.15 10.97 11.10 184,254 +0.06(+0.59%)
Mar 10, 2015 11.36 11.36 11.02 11.04 224,938 -0.38(-3.29%)
Mar 09, 2015 11.29 11.51 11.18 11.41 240,942 +0.13(+1.15%)
Mar 06, 2015 11.43 11.52 11.28 11.28 185,078 -0.24(-2.08%)
Mar 05, 2015 11.41 11.53 11.35 11.52 137,683 +0.13(+1.19%)
Mar 04, 2015 11.37 11.54 11.45 11.38 179,529 -0.06(-0.57%)
Mar 03, 2015 11.53 11.58 11.21 11.45 290,818 -0.08(-0.69%)
Mar 02, 2015 11.56 11.77 11.48 11.53 161,049 -0.01(-0.04%)
Feb 27, 2015 11.53 11.74 11.52 11.54 232,766 -0.06(-0.56%)
Feb 26, 2015 11.48 11.73 11.48 11.60 186,471 +0.20(+1.75%)
Feb 25, 2015 11.43 11.51 11.35 11.40 154,631 +0.02(+0.18%)
Feb 24, 2015 11.27 11.43 11.26 11.38 195,805 +0.10(+0.89%)
Feb 23, 2015 11.40 11.49 11.15 11.28 286,995 -0.16(-1.40%)
Feb 20, 2015 11.43 11.46 11.28 11.44 245,456 +0.04(+0.35%)
Feb 19, 2015 11.37 11.60 11.29 11.40 398,932 +0.13(+1.15%)
Feb 18, 2015 11.04 11.27 10.87 11.27 329,610 +0.42(+3.87%)
Feb 17, 2015 10.93 11.10 10.80 10.85 408,015 +0.11(+1.02%)
Feb 13, 2015 10.35 10.74 10.74 10.74 430,200 +0.38(+3.67%)
Feb 12, 2015 10.32 10.44 9.210 10.36 1,099,239 -0.09(-0.86%)
Feb 11, 2015 10.40 10.51 10.37 10.45 623,264 -0.02(-0.19%)
Feb 10, 2015 10.61 10.70 10.44 10.47 538,422 -0.01(-0.10%)
Feb 09, 2015 10.40 10.55 10.33 10.48 546,036 +0.05(+0.48%)
Feb 06, 2015 10.52 10.65 10.40 10.43 459,411 -0.04(-0.38%)
Feb 05, 2015 10.59 10.87 10.46 10.47 590,034 -0.06(-0.57%)
Feb 04, 2015 10.72 10.80 10.50 10.53 392,283 -0.23(-2.14%)
Feb 03, 2015 10.75 10.82 10.69 10.76 331,238 +0.07(+0.65%)
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.