Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Liveperson Inc (NQ: LPSN )

0.5579 -0.0221 (-3.81%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 10, 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 (%)
May 31, 2002 0.7800 0.8000 0.7200 0.7900 45,200 +0.07(+9.72%)
May 28, 2002 0.6200 0.7200 0.6200 0.7200 26,900 +0.13(+22.03%)
May 27, 2002 0.6300 0.6590 0.5900 0.5900 10,600 +0.00(+0.00%)
May 24, 2002 0.6300 0.6590 0.5900 0.5900 10,600 -0.05(-7.81%)
May 23, 2002 0.7000 0.7000 0.5500 0.6400 48,100 -0.11(-14.64%)
May 22, 2002 0.7500 0.7800 0.6900 0.7498 35,600 -0.05(-6.28%)
May 21, 2002 0.8000 0.8000 0.6800 0.8000 41,500 +0.00(+0.00%)
May 20, 2002 0.7100 0.8000 0.6600 0.8000 114,300 +0.00(+0.00%)
May 17, 2002 0.8000 0.8500 0.6800 0.8000 216,400 -0.03(-3.61%)
May 16, 2002 0.5900 0.8300 0.5700 0.8300 326,200 +0.23(+38.33%)
May 15, 2002 0.6200 0.6200 0.5700 0.6000 125,200 -0.03(-4.76%)
May 14, 2002 0.5800 0.6300 0.5800 0.6300 112,000 +0.03(+5.00%)
May 13, 2002 0.6300 0.6400 0.5500 0.6000 103,400 +0.01(+1.69%)
May 10, 2002 0.4800 0.6200 0.4800 0.5900 328,100 +0.11(+22.92%)
May 09, 2002 0.4400 0.5000 0.4100 0.4800 287,900 +0.03(+6.67%)
May 08, 2002 0.4400 0.4600 0.4100 0.4500 89,700 +0.02(+4.65%)
May 07, 2002 0.3500 0.4300 0.3500 0.4300 49,300 +0.06(+16.22%)
May 06, 2002 0.4000 0.4100 0.3300 0.3700 55,300 -0.05(-11.90%)
May 03, 2002 0.4500 0.4501 0.4000 0.4200 22,500 +0.00(+0.00%)
May 02, 2002 0.4000 0.4500 0.4000 0.4200 28,600 +0.00(+0.00%)
May 01, 2002 0.4700 0.4800 0.3400 0.4200 53,800 +0.02(+5.00%)
Apr 30, 2002 0.4460 0.4460 0.3500 0.4000 9,300 -0.05(-11.11%)
Apr 29, 2002 0.4500 0.5000 0.3900 0.4500 16,800 +0.00(+0.00%)
Apr 26, 2002 0.4400 0.4500 0.4400 0.4500 54,200 +0.00(+0.00%)
Apr 25, 2002 0.4400 0.4600 0.4400 0.4500 10,200 +0.01(+2.27%)
Apr 24, 2002 0.4800 0.5000 0.3900 0.4400 31,200 -0.01(-2.22%)
Apr 23, 2002 0.4800 0.5000 0.4500 0.4500 79,600 -0.03(-6.25%)
Apr 22, 2002 0.5003 0.5300 0.4800 0.4800 25,300 -0.02(-4.00%)
Apr 19, 2002 0.5200 0.5300 0.4900 0.5000 62,700 -0.04(-7.41%)
Apr 18, 2002 0.4400 0.5400 0.4400 0.5400 76,600 +0.08(+17.39%)
Apr 17, 2002 0.4500 0.4900 0.4500 0.4600 29,800 +0.01(+2.22%)
Apr 16, 2002 0.4300 0.4900 0.3700 0.4500 20,000 +0.01(+2.27%)
Apr 15, 2002 0.4500 0.4500 0.4397 0.4400 12,300 +0.05(+12.82%)
Apr 12, 2002 0.3600 0.4100 0.3300 0.3900 9,000 -0.07(-15.22%)
Apr 11, 2002 0.4300 0.4800 0.3500 0.4600 19,900 +0.02(+4.55%)
Apr 10, 2002 0.4400 0.4500 0.4400 0.4400 12,700 -0.01(-2.22%)
Apr 09, 2002 0.4600 0.4800 0.4000 0.4500 21,900 +0.02(+4.65%)
Apr 08, 2002 0.4400 0.4500 0.4300 0.4300 9,900 -0.02(-4.44%)
Apr 05, 2002 0.4470 0.4500 0.4200 0.4500 7,200 +0.04(+9.76%)
Apr 04, 2002 0.4498 0.4500 0.3800 0.4100 20,500 -0.06(-12.77%)
Apr 03, 2002 0.3999 0.4800 0.3999 0.4700 20,500 +0.08(+20.51%)
Apr 02, 2002 0.4800 0.4800 0.3700 0.3900 24,200 -0.09(-18.75%)
Apr 01, 2002 0.4800 0.4800 0.4400 0.4800 6,300 +0.00(+0.00%)
Mar 29, 2002 0.4700 0.5000 0.4500 0.4800 18,900 +0.00(+0.00%)
Mar 28, 2002 0.4700 0.5000 0.4500 0.4800 18,900 +0.01(+2.13%)
Mar 27, 2002 0.4300 0.5000 0.4100 0.4700 39,100 +0.03(+6.82%)
Mar 26, 2002 0.3900 0.5300 0.3300 0.4400 80,200 +0.05(+12.82%)
Mar 25, 2002 0.3897 0.4000 0.3897 0.3900 23,400 +0.00(+0.00%)
Mar 22, 2002 0.3300 0.3900 0.3300 0.3900 5,600 +0.04(+11.43%)
Mar 21, 2002 0.3500 0.4000 0.3300 0.3500 9,400 -0.02(-5.41%)
Mar 20, 2002 0.3100 0.3700 0.3100 0.3700 16,300 +0.02(+5.71%)
Mar 19, 2002 0.3200 0.3500 0.3200 0.3500 200 +0.03(+9.37%)
Mar 18, 2002 0.3600 0.4100 0.3200 0.3200 10,100 -0.03(-8.57%)
Mar 15, 2002 0.3504 0.3504 0.3100 0.3500 30,900 -0.02(-5.41%)
Mar 14, 2002 0.3800 0.3800 0.3400 0.3700 4,000 -0.02(-5.13%)
Mar 13, 2002 0.4001 0.4001 0.3200 0.3900 12,500 +0.00(+0.00%)
Mar 12, 2002 0.3200 0.4400 0.3100 0.3900 9,200 -0.04(-9.30%)
Mar 11, 2002 0.4000 0.4594 0.4000 0.4300 19,700 -0.05(-10.42%)
Mar 08, 2002 0.4500 0.4800 0.4400 0.4800 24,000 +0.03(+6.67%)
Mar 07, 2002 0.4400 0.4900 0.4200 0.4500 14,900 -0.04(-8.16%)
Mar 06, 2002 0.4200 0.4900 0.4200 0.4900 5,900 +0.02(+4.26%)
Mar 05, 2002 0.4200 0.4900 0.4200 0.4700 7,900 +0.05(+11.90%)
Mar 04, 2002 0.4000 0.5800 0.4000 0.4200 85,900 +0.07(+20.00%)
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.