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
)
0.7254
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 29, 2010
6.220
6.460
6.170
6.340
260,090
+0.18(+2.92%)
Jan 28, 2010
6.480
6.513
6.060
6.160
193,164
-0.33(-5.08%)
Jan 27, 2010
6.260
6.520
6.140
6.490
140,379
+0.18(+2.85%)
Jan 26, 2010
6.370
6.510
6.290
6.310
220,737
-0.10(-1.56%)
Jan 25, 2010
6.700
6.890
6.160
6.410
557,841
-0.28(-4.19%)
Jan 22, 2010
6.850
6.950
6.690
6.690
299,368
-0.23(-3.32%)
Jan 21, 2010
7.240
7.240
6.900
6.920
354,421
-0.32(-4.42%)
Jan 20, 2010
7.160
7.260
7.030
7.240
214,132
+0.04(+0.56%)
Jan 19, 2010
7.140
7.250
7.010
7.200
161,593
+0.09(+1.27%)
Jan 15, 2010
7.350
7.110
7.110
7.110
188,600
-0.20(-2.74%)
Jan 14, 2010
7.280
7.390
7.140
7.310
97,314
-0.03(-0.41%)
Jan 13, 2010
7.170
7.380
6.970
7.340
187,823
+0.18(+2.51%)
Jan 12, 2010
7.330
7.400
7.110
7.160
231,954
-0.30(-4.02%)
Jan 11, 2010
7.250
7.480
7.231
7.460
414,532
+0.23(+3.18%)
Jan 08, 2010
7.030
7.240
7.000
7.230
210,362
+0.17(+2.41%)
Jan 07, 2010
7.140
7.150
6.960
7.060
225,389
-0.06(-0.84%)
Jan 06, 2010
7.100
7.150
7.060
7.120
188,346
+0.04(+0.56%)
Jan 05, 2010
7.010
7.160
6.990
7.080
309,216
+0.08(+1.14%)
Jan 04, 2010
7.000
7.040
6.910
7.000
334,147
+0.03(+0.43%)
Dec 31, 2009
7.050
6.970
6.970
6.970
154,400
-0.05(-0.71%)
Dec 30, 2009
7.010
7.100
6.930
7.020
171,815
+0.01(+0.14%)
Dec 29, 2009
7.110
7.180
6.960
7.010
151,796
-0.09(-1.27%)
Dec 28, 2009
7.200
7.200
7.020
7.100
138,780
-0.10(-1.39%)
Dec 24, 2009
7.180
7.240
7.160
7.200
163,332
+0.08(+1.12%)
Dec 23, 2009
6.970
7.150
6.850
7.120
353,843
+0.15(+2.15%)
Dec 22, 2009
6.890
6.970
6.770
6.970
196,888
+0.12(+1.75%)
Dec 21, 2009
6.900
6.990
6.810
6.850
298,535
-0.01(-0.15%)
Dec 18, 2009
6.750
6.970
6.690
6.860
809,739
+0.34(+5.21%)
Dec 17, 2009
6.560
6.560
6.350
6.520
213,263
-0.04(-0.61%)
Dec 16, 2009
6.380
6.600
6.250
6.560
498,801
+0.17(+2.66%)
Dec 15, 2009
6.010
6.470
6.000
6.390
643,009
+0.38(+6.32%)
Dec 14, 2009
5.960
6.130
5.910
6.010
242,043
-0.03(-0.50%)
Dec 11, 2009
6.080
6.220
6.000
6.040
90,679
-0.01(-0.17%)
Dec 10, 2009
6.270
6.290
6.040
6.050
151,207
-0.23(-3.66%)
Dec 09, 2009
6.240
6.280
6.020
6.280
144,575
+0.09(+1.45%)
Dec 08, 2009
6.240
6.330
6.150
6.190
170,207
-0.16(-2.52%)
Dec 07, 2009
6.400
6.410
6.220
6.350
245,139
-0.03(-0.47%)
Dec 04, 2009
6.420
6.450
6.270
6.380
263,590
+0.08(+1.27%)
Dec 03, 2009
6.330
6.410
6.269
6.300
218,927
-0.05(-0.79%)
Dec 02, 2009
6.350
6.500
6.263
6.350
340,518
-0.10(-1.55%)
Dec 01, 2009
6.370
6.500
6.360
6.450
293,029
+0.11(+1.74%)
Nov 30, 2009
6.100
6.340
6.010
6.340
265,778
+0.24(+3.93%)
Nov 27, 2009
6.130
6.132
6.050
6.100
139,853
-0.13(-2.09%)
Nov 25, 2009
6.350
6.350
6.180
6.230
203,803
-0.16(-2.50%)
Nov 24, 2009
6.430
6.490
6.320
6.390
214,558
-0.02(-0.31%)
Nov 23, 2009
6.270
6.430
6.260
6.410
229,700
+0.19(+3.05%)
Nov 20, 2009
6.250
6.300
6.110
6.220
207,491
-0.06(-0.96%)
Nov 19, 2009
6.470
6.500
6.220
6.280
231,618
-0.23(-3.53%)
Nov 18, 2009
6.440
6.550
6.350
6.510
480,367
+0.02(+0.31%)
Nov 17, 2009
6.190
6.520
6.100
6.490
539,803
+0.28(+4.51%)
Nov 16, 2009
5.950
6.300
5.800
6.210
692,450
+0.27(+4.55%)
Nov 13, 2009
5.900
5.950
5.740
5.940
277,003
+0.04(+0.68%)
Nov 12, 2009
5.850
6.180
5.680
5.900
854,247
+0.03(+0.51%)
Nov 11, 2009
5.850
5.900
5.780
5.870
287,312
+0.06(+1.03%)
Nov 10, 2009
5.720
5.890
5.700
5.810
327,193
+0.01(+0.17%)
Nov 09, 2009
5.910
5.950
5.750
5.800
634,018
-0.10(-1.69%)
Nov 06, 2009
5.530
6.000
5.357
5.900
1,334,482
+0.79(+15.46%)
Nov 05, 2009
5.100
5.150
5.040
5.110
244,476
+0.09(+1.79%)
Nov 04, 2009
5.260
5.440
5.010
5.020
139,455
-0.16(-3.09%)
Nov 03, 2009
5.150
5.220
5.130
5.180
214,988
+0.03(+0.58%)
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
.