Skip to main content

Liveperson Inc (NQ: LPSN )

0.6265 +0.0848 (+15.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.5700 0.6764 0.5392 0.6265 4,255,883 +0.08(+15.65%)
Jun 20, 2024 0.5400 0.5681 0.5300 0.5417 1,202,212 +0.01(+1.48%)
Jun 18, 2024 0.5668 0.5750 0.5300 0.5338 1,368,285 -0.03(-6.10%)
Jun 17, 2024 0.6000 0.6056 0.5224 0.5685 2,616,832 -0.03(-5.27%)
Jun 14, 2024 0.5900 0.6190 0.5800 0.6001 1,030,491 +0.02(+3.15%)
Jun 13, 2024 0.6145 0.6166 0.5800 0.5818 1,753,460 -0.02(-3.69%)
Jun 12, 2024 0.6405 0.6699 0.6000 0.6041 1,864,221 -0.03(-4.29%)
Jun 11, 2024 0.6000 0.6363 0.5800 0.6312 1,752,284 +0.02(+2.65%)
Jun 10, 2024 0.6400 0.6778 0.6080 0.6149 1,360,004 -0.03(-4.73%)
Jun 07, 2024 0.6900 0.7137 0.6316 0.6454 1,348,451 -0.06(-8.21%)
Jun 06, 2024 0.6333 0.7500 0.6320 0.7031 1,954,438 +0.05(+7.28%)
Jun 05, 2024 0.6100 0.6694 0.5857 0.6554 2,406,274 +0.04(+7.06%)
Jun 04, 2024 0.6300 0.6303 0.6050 0.6122 1,313,045 -0.01(-1.75%)
Jun 03, 2024 0.7000 0.7317 0.6010 0.6231 3,197,873 -0.06(-9.22%)
May 31, 2024 0.6889 0.7287 0.6540 0.6864 1,836,615 +0.01(+1.21%)
May 30, 2024 0.6614 0.6820 0.6400 0.6782 1,072,203 +0.02(+2.54%)
May 29, 2024 0.6619 0.6770 0.6479 0.6614 991,782 +0.00(+0.50%)
May 28, 2024 0.7000 0.7196 0.6304 0.6581 2,399,103 -0.04(-6.17%)
May 24, 2024 0.7130 0.7160 0.6721 0.7014 1,479,206 -0.02(-3.31%)
May 23, 2024 0.6700 0.7839 0.6423 0.7254 4,919,760 +0.08(+13.04%)
May 22, 2024 0.6600 0.6742 0.6280 0.6417 2,317,953 -0.03(-5.10%)
May 21, 2024 0.6800 0.7495 0.6500 0.6762 1,929,084 +0.00(+0.16%)
May 20, 2024 0.7200 0.7398 0.6620 0.6751 2,509,716 -0.06(-7.84%)
May 17, 2024 0.7642 0.7700 0.7100 0.7325 2,325,467 +0.01(+1.58%)
May 16, 2024 0.8278 0.8278 0.6944 0.7211 4,005,141 -0.09(-10.73%)
May 15, 2024 0.8000 0.8880 0.7558 0.8078 6,779,371 +0.02(+2.62%)
May 14, 2024 0.6600 0.8460 0.6560 0.7872 9,940,717 +0.13(+19.18%)
May 13, 2024 0.5900 0.7042 0.5814 0.6605 8,587,564 +0.09(+15.19%)
May 10, 2024 0.5800 0.5866 0.5400 0.5734 2,721,145 -0.01(-1.14%)
May 09, 2024 0.6565 0.6631 0.5671 0.5800 4,058,130 -0.05(-8.56%)
May 08, 2024 0.5917 0.6570 0.5646 0.6343 4,240,462 +0.04(+7.20%)
May 07, 2024 0.6077 0.6429 0.5801 0.5917 3,109,234 -0.00(-0.60%)
May 06, 2024 0.5900 0.6300 0.5659 0.5953 3,680,124 +0.02(+3.48%)
May 03, 2024 0.5799 0.6500 0.5670 0.5753 7,257,525 +0.01(+1.71%)
May 02, 2024 0.5100 0.5755 0.4833 0.5656 4,925,232 +0.06(+11.43%)
May 01, 2024 0.5000 0.5296 0.4900 0.5076 2,596,413 +0.01(+1.34%)
Apr 30, 2024 0.5586 0.5586 0.4800 0.5009 5,548,302 -0.04(-7.65%)
Apr 29, 2024 0.5300 0.5796 0.5295 0.5424 3,021,427 +0.02(+3.12%)
Apr 26, 2024 0.5055 0.5468 0.4861 0.5260 1,591,118 +0.03(+5.12%)
Apr 25, 2024 0.5055 0.5200 0.4600 0.5004 2,614,324 -0.01(-1.01%)
Apr 24, 2024 0.4700 0.5183 0.4735 0.5055 2,540,925 +0.01(+2.10%)
Apr 23, 2024 0.4600 0.5149 0.4505 0.4951 5,450,572 +0.03(+6.91%)
Apr 22, 2024 0.5128 0.5128 0.4580 0.4631 3,103,734 -0.05(-9.00%)
Apr 19, 2024 0.5500 0.5537 0.4883 0.5089 4,442,479 -0.05(-8.75%)
Apr 18, 2024 0.5960 0.5960 0.5514 0.5577 2,676,358 -0.02(-4.22%)
Apr 17, 2024 0.5700 0.6311 0.5672 0.5823 3,230,288 +0.02(+2.66%)
Apr 16, 2024 0.6200 0.6237 0.5512 0.5672 5,341,286 -0.05(-8.07%)
Apr 15, 2024 0.6100 0.6657 0.5851 0.6170 4,726,764 +0.01(+2.37%)
Apr 12, 2024 0.6500 0.6696 0.5720 0.6027 7,078,192 -0.05(-7.96%)
Apr 11, 2024 0.7300 0.7330 0.6544 0.6548 5,077,530 -0.08(-10.56%)
Apr 10, 2024 0.7700 0.7854 0.7070 0.7321 4,615,285 -0.06(-7.81%)
Apr 09, 2024 0.8030 0.8720 0.7864 0.7941 4,772,750 -0.01(-0.85%)
Apr 08, 2024 0.8000 0.8190 0.7720 0.8009 3,513,605 +0.02(+2.23%)
Apr 05, 2024 0.8500 0.8534 0.7559 0.7834 3,977,036 -0.05(-6.15%)
Apr 04, 2024 0.9300 0.9412 0.8313 0.8347 5,073,405 -0.08(-8.98%)
Apr 03, 2024 0.9299 0.9696 0.9132 0.9171 2,439,748 -0.02(-2.01%)
Apr 02, 2024 0.9500 0.9586 0.9110 0.9359 2,735,937 -0.05(-4.60%)
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.