Liveperson Inc (NQ: LPSN )

0.8000 -0.0357 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.8492 0.8500 0.7750 0.8000 3,995,723 -0.04(-4.27%)
Jul 12, 2024 0.8717 0.9450 0.8336 0.8357 4,121,240 -0.03(-3.50%)
Jul 11, 2024 0.7400 0.8768 0.7400 0.8660 4,497,404 +0.13(+17.78%)
Jul 10, 2024 0.7300 0.7970 0.7117 0.7353 2,761,085 +0.02(+2.12%)
Jul 09, 2024 0.6990 0.7557 0.6990 0.7200 2,932,146 +0.00(+0.53%)
Jul 08, 2024 0.6395 0.7470 0.6380 0.7162 7,017,559 +0.08(+12.86%)
Jul 05, 2024 0.6200 0.6472 0.6010 0.6346 1,795,280 +0.02(+3.20%)
Jul 03, 2024 0.5835 0.6150 0.5755 0.6149 1,243,300 +0.04(+6.85%)
Jul 02, 2024 0.5870 0.6090 0.5700 0.5755 1,432,965 -0.01(-1.62%)
Jul 01, 2024 0.5900 0.6118 0.5700 0.5850 2,044,088 +0.00(+0.78%)
Jun 28, 2024 0.6300 0.7199 0.5622 0.5805 12,992,193 -0.04(-6.42%)
Jun 27, 2024 0.5900 0.6550 0.5948 0.6203 2,337,130 +0.02(+3.97%)
Jun 26, 2024 0.5795 0.6648 0.5767 0.5966 2,213,713 +0.02(+3.86%)
Jun 25, 2024 0.5800 0.5918 0.5561 0.5744 1,544,714 -0.01(-0.95%)
Jun 24, 2024 0.6000 0.6220 0.5700 0.5799 1,815,953 -0.05(-7.44%)
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%)
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.