Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Liveperson Inc
(NQ:
LPSN
)
0.6231
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
1.940
2.000
1.900
1.970
238,903
+0.05(+2.60%)
Jan 29, 2009
1.820
1.935
1.815
1.920
36,152
+0.05(+2.67%)
Jan 28, 2009
1.830
1.910
1.700
1.870
193,335
+0.03(+1.63%)
Jan 27, 2009
1.800
1.870
1.770
1.840
302,405
-0.03(-1.60%)
Jan 26, 2009
1.720
1.870
1.700
1.870
38,007
+0.12(+6.86%)
Jan 23, 2009
1.730
1.780
1.700
1.750
57,425
-0.05(-2.78%)
Jan 22, 2009
1.690
1.850
1.660
1.800
35,390
+0.11(+6.51%)
Jan 21, 2009
1.690
1.690
1.650
1.690
29,026
-0.02(-1.17%)
Jan 20, 2009
1.708
1.710
1.690
1.710
6,238
-0.02(-1.16%)
Jan 16, 2009
1.720
1.760
1.700
1.730
135,355
+0.02(+1.17%)
Jan 15, 2009
1.760
1.760
1.710
1.710
12,642
-0.01(-0.58%)
Jan 14, 2009
1.800
1.800
1.720
1.720
11,085
-0.11(-6.01%)
Jan 13, 2009
1.780
1.980
1.770
1.830
14,305
+0.01(+0.55%)
Jan 12, 2009
1.830
1.880
1.820
1.820
7,470
+0.02(+1.11%)
Jan 09, 2009
1.850
1.850
1.750
1.800
10,253
+0.00(+0.00%)
Jan 08, 2009
1.880
1.880
1.770
1.800
114,815
-0.09(-4.76%)
Jan 07, 2009
1.870
1.990
1.780
1.890
42,818
+0.01(+0.53%)
Jan 06, 2009
1.900
1.930
1.830
1.880
13,045
-0.03(-1.57%)
Jan 05, 2009
1.920
1.950
1.910
1.910
16,715
+0.04(+2.14%)
Jan 02, 2009
1.780
1.990
1.780
1.870
41,409
+0.05(+2.75%)
Dec 31, 2008
1.750
1.844
1.750
1.820
41,740
+0.03(+1.68%)
Dec 30, 2008
1.760
1.850
1.750
1.790
43,832
+0.02(+1.13%)
Dec 29, 2008
1.700
1.910
1.700
1.770
51,579
+0.02(+1.14%)
Dec 26, 2008
1.680
1.850
1.680
1.750
42,135
+0.01(+0.57%)
Dec 24, 2008
1.750
1.750
1.680
1.740
4,043
-0.01(-0.57%)
Dec 23, 2008
1.650
1.760
1.640
1.750
45,988
-0.02(-1.13%)
Dec 22, 2008
1.630
1.800
1.610
1.770
75,684
+0.17(+10.62%)
Dec 19, 2008
1.450
1.640
1.420
1.600
151,158
+0.06(+3.90%)
Dec 18, 2008
1.380
1.540
1.350
1.540
2,014,038
+0.21(+15.79%)
Dec 17, 2008
1.380
1.390
1.320
1.330
26,679
-0.03(-2.21%)
Dec 16, 2008
1.330
1.410
1.308
1.360
50,446
+0.09(+7.09%)
Dec 15, 2008
1.380
1.390
1.270
1.270
27,194
-0.05(-3.79%)
Dec 12, 2008
1.290
1.390
1.290
1.320
73,610
-0.03(-2.22%)
Dec 11, 2008
1.340
1.440
1.320
1.350
84,765
-0.05(-3.57%)
Dec 10, 2008
1.200
1.400
1.190
1.400
490,731
+0.00(+0.00%)
Dec 09, 2008
1.250
1.400
1.225
1.400
294,068
+0.13(+10.64%)
Dec 08, 2008
1.390
1.390
1.250
1.265
278,449
-0.13(-9.61%)
Dec 05, 2008
1.400
1.400
1.340
1.400
38,942
-0.04(-2.78%)
Dec 04, 2008
1.440
1.470
1.410
1.440
313,702
+0.03(+2.13%)
Dec 03, 2008
1.430
1.470
1.310
1.410
45,224
-0.02(-1.40%)
Dec 02, 2008
1.390
1.485
1.390
1.430
64,005
+0.10(+7.52%)
Dec 01, 2008
1.400
1.400
1.290
1.330
28,582
-0.16(-10.74%)
Nov 28, 2008
1.400
1.620
1.360
1.490
37,416
+0.00(+0.00%)
Nov 26, 2008
1.458
1.540
1.445
1.490
169,236
-0.02(-1.32%)
Nov 25, 2008
1.400
1.530
1.400
1.510
29,725
+0.10(+7.09%)
Nov 24, 2008
1.470
1.520
1.290
1.410
126,603
-0.09(-6.00%)
Nov 21, 2008
1.500
1.540
1.480
1.500
48,116
+0.00(+0.00%)
Nov 20, 2008
1.620
1.620
1.500
1.500
45,507
-0.13(-7.98%)
Nov 19, 2008
1.720
1.720
1.620
1.630
29,950
-0.11(-6.32%)
Nov 18, 2008
1.830
1.840
1.730
1.740
28,277
-0.16(-8.42%)
Nov 17, 2008
1.800
1.930
1.800
1.900
52,874
+0.07(+3.83%)
Nov 14, 2008
1.850
1.860
1.800
1.830
9,202
+0.02(+1.10%)
Nov 13, 2008
1.650
1.810
1.650
1.810
27,008
+0.16(+9.70%)
Nov 12, 2008
1.650
1.740
1.650
1.650
28,578
-0.10(-5.71%)
Nov 11, 2008
1.800
1.810
1.750
1.750
28,687
-0.02(-1.13%)
Nov 10, 2008
1.740
1.780
1.730
1.770
29,803
+0.11(+6.63%)
Nov 07, 2008
1.780
1.800
1.660
1.660
75,468
-0.09(-5.14%)
Nov 06, 2008
1.950
1.950
1.750
1.750
28,801
-0.23(-11.62%)
Nov 05, 2008
1.970
2.000
1.950
1.980
151,289
+0.06(+3.13%)
Nov 04, 2008
2.070
2.179
1.920
1.920
53,936
-0.06(-3.03%)
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
.