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 (%)
Nov 30, 2007
5.330
5.390
5.000
5.000
413,308
-0.27(-5.12%)
Nov 29, 2007
5.640
5.640
5.170
5.270
201,656
-0.35(-6.23%)
Nov 28, 2007
5.600
5.630
5.420
5.620
185,815
+0.13(+2.37%)
Nov 27, 2007
4.950
5.510
4.950
5.490
367,525
+0.60(+12.27%)
Nov 26, 2007
5.290
5.320
4.840
4.890
272,911
-0.38(-7.21%)
Nov 23, 2007
5.280
5.350
5.180
5.270
190,271
+0.04(+0.76%)
Nov 21, 2007
5.220
5.320
5.030
5.230
211,642
-0.03(-0.57%)
Nov 20, 2007
5.550
5.550
5.150
5.260
251,568
-0.30(-5.40%)
Nov 19, 2007
5.660
5.700
5.500
5.560
191,959
-0.17(-2.97%)
Nov 16, 2007
5.730
5.770
5.550
5.730
243,193
+0.01(+0.17%)
Nov 15, 2007
5.840
5.910
5.630
5.720
288,851
-0.20(-3.38%)
Nov 14, 2007
5.910
5.980
5.790
5.920
174,378
+0.05(+0.85%)
Nov 13, 2007
5.600
5.880
5.540
5.870
243,849
+0.27(+4.82%)
Nov 12, 2007
5.620
6.070
5.550
5.600
341,719
-0.11(-1.93%)
Nov 09, 2007
5.680
5.770
5.500
5.710
356,310
-0.04(-0.70%)
Nov 08, 2007
5.810
5.950
5.670
5.750
139,224
-0.01(-0.17%)
Nov 07, 2007
5.740
5.810
5.640
5.760
290,477
-0.07(-1.20%)
Nov 06, 2007
5.820
5.840
5.660
5.830
321,791
+0.02(+0.34%)
Nov 05, 2007
6.020
6.080
5.670
5.810
419,001
-0.34(-5.53%)
Nov 02, 2007
5.650
6.200
5.600
6.150
793,496
+0.62(+11.21%)
Nov 01, 2007
5.750
5.880
5.510
5.530
281,586
-0.21(-3.66%)
Oct 31, 2007
5.820
6.010
5.570
5.740
390,256
-0.03(-0.52%)
Oct 30, 2007
6.160
6.260
5.730
5.770
317,911
-0.41(-6.63%)
Oct 29, 2007
6.380
6.380
6.150
6.180
82,386
-0.10(-1.59%)
Oct 26, 2007
6.090
6.350
6.090
6.280
168,290
+0.28(+4.67%)
Oct 25, 2007
6.090
6.170
5.970
6.000
137,470
-0.06(-0.99%)
Oct 24, 2007
6.140
6.210
6.000
6.060
237,177
-0.15(-2.42%)
Oct 23, 2007
6.150
6.310
6.090
6.210
95,609
+0.13(+2.14%)
Oct 22, 2007
6.080
6.150
5.880
6.080
152,700
-0.05(-0.82%)
Oct 19, 2007
6.360
6.434
6.110
6.130
195,935
-0.23(-3.62%)
Oct 18, 2007
6.380
6.380
6.260
6.360
105,734
-0.03(-0.47%)
Oct 17, 2007
6.400
6.415
6.280
6.390
119,766
+0.02(+0.31%)
Oct 16, 2007
6.360
6.410
6.310
6.370
145,837
+0.01(+0.16%)
Oct 15, 2007
6.440
6.450
6.260
6.360
164,282
-0.04(-0.63%)
Oct 12, 2007
6.290
6.420
6.270
6.400
45,607
+0.10(+1.59%)
Oct 11, 2007
6.360
6.440
6.250
6.300
242,297
-0.04(-0.63%)
Oct 10, 2007
6.680
6.680
6.300
6.340
1,085,312
-0.33(-4.95%)
Oct 09, 2007
6.800
6.800
6.500
6.670
186,189
-0.10(-1.48%)
Oct 08, 2007
6.750
6.800
6.700
6.770
117,383
-0.01(-0.15%)
Oct 05, 2007
6.620
6.890
6.584
6.780
153,655
+0.22(+3.35%)
Oct 04, 2007
6.660
6.760
6.460
6.560
231,430
-0.10(-1.50%)
Oct 03, 2007
6.390
6.670
6.260
6.660
326,544
+0.21(+3.26%)
Oct 02, 2007
6.460
6.580
6.340
6.450
168,366
+0.01(+0.16%)
Oct 01, 2007
6.170
6.500
6.120
6.440
178,695
+0.28(+4.55%)
Sep 28, 2007
6.380
6.470
6.140
6.160
198,067
-0.20(-3.14%)
Sep 27, 2007
6.250
6.430
6.070
6.360
144,895
+0.13(+2.09%)
Sep 26, 2007
5.900
6.250
5.890
6.230
235,993
+0.34(+5.77%)
Sep 25, 2007
5.830
5.960
5.760
5.890
93,602
+0.01(+0.17%)
Sep 24, 2007
5.910
5.940
5.620
5.880
91,652
-0.01(-0.17%)
Sep 21, 2007
5.950
5.980
5.850
5.890
261,559
+0.00(+0.00%)
Sep 20, 2007
5.890
5.960
5.840
5.890
95,814
+0.00(+0.00%)
Sep 19, 2007
5.750
5.950
5.720
5.890
230,750
+0.21(+3.70%)
Sep 18, 2007
5.620
5.750
5.530
5.680
293,692
+0.10(+1.79%)
Sep 17, 2007
5.630
5.650
5.550
5.580
123,013
-0.02(-0.36%)
Sep 14, 2007
5.610
5.700
5.580
5.600
181,693
-0.05(-0.88%)
Sep 13, 2007
5.640
5.800
5.510
5.650
107,940
-0.01(-0.18%)
Sep 12, 2007
5.760
5.790
5.640
5.660
57,860
-0.12(-2.08%)
Sep 11, 2007
5.600
5.850
5.570
5.780
107,545
+0.20(+3.58%)
Sep 10, 2007
5.670
5.770
5.470
5.580
79,498
-0.05(-0.89%)
Sep 07, 2007
5.960
5.960
5.630
5.630
143,320
-0.38(-6.32%)
Sep 06, 2007
5.860
6.100
5.850
6.010
406,910
+0.18(+3.09%)
Sep 05, 2007
5.750
5.900
5.680
5.830
112,225
+0.04(+0.69%)
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
.