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
)
0.6417
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
Apr 30, 2009
2.520
2.810
2.520
2.640
125,107
+0.09(+3.53%)
Apr 29, 2009
2.500
2.550
2.454
2.550
406,200
+0.07(+2.82%)
Apr 28, 2009
2.500
2.540
2.450
2.480
72,246
-0.07(-2.75%)
Apr 27, 2009
2.530
2.550
2.410
2.550
54,890
+0.05(+2.00%)
Apr 24, 2009
2.470
2.530
2.350
2.500
77,734
+0.07(+2.88%)
Apr 23, 2009
2.550
2.920
2.400
2.430
67,517
-0.14(-5.45%)
Apr 22, 2009
2.450
2.920
2.420
2.570
139,359
+0.07(+2.80%)
Apr 21, 2009
2.500
2.593
1.830
2.500
155,196
+0.05(+2.04%)
Apr 20, 2009
2.390
2.450
2.340
2.450
27,415
-0.05(-2.00%)
Apr 17, 2009
2.460
2.550
2.460
2.500
39,388
+0.00(+0.00%)
Apr 16, 2009
2.420
2.500
2.400
2.500
13,564
+0.11(+4.60%)
Apr 15, 2009
2.380
2.430
2.380
2.390
41,695
+0.02(+0.84%)
Apr 14, 2009
2.420
2.440
2.370
2.370
49,268
-0.02(-0.84%)
Apr 13, 2009
2.430
2.470
2.390
2.390
13,338
-0.07(-2.85%)
Apr 09, 2009
2.390
2.530
2.390
2.460
129,547
+0.01(+0.41%)
Apr 08, 2009
2.360
2.500
2.360
2.450
53,941
+0.06(+2.51%)
Apr 07, 2009
2.290
2.440
2.130
2.390
58,779
+0.03(+1.28%)
Apr 06, 2009
2.380
2.450
2.360
2.360
68,556
-0.10(-4.07%)
Apr 03, 2009
2.270
2.500
2.220
2.460
82,737
+0.11(+4.68%)
Apr 02, 2009
2.210
2.350
2.210
2.350
60,936
+0.07(+3.07%)
Apr 01, 2009
2.170
2.280
2.150
2.280
20,543
+0.01(+0.44%)
Mar 31, 2009
2.110
2.350
2.050
2.270
46,427
+0.12(+5.58%)
Mar 30, 2009
2.160
2.160
2.110
2.150
9,600
-0.10(-4.44%)
Mar 26, 2009
2.180
2.250
2.110
2.250
65,775
-0.02(-0.88%)
Mar 25, 2009
2.160
2.270
2.150
2.270
77,361
+0.10(+4.61%)
Mar 24, 2009
2.150
2.190
2.126
2.170
52,350
+0.01(+0.46%)
Mar 23, 2009
2.080
2.190
2.080
2.160
73,110
+0.08(+3.85%)
Mar 20, 2009
1.910
2.080
1.910
2.080
77,041
+0.08(+4.00%)
Mar 19, 2009
1.970
2.020
1.940
2.000
89,796
+0.10(+5.26%)
Mar 18, 2009
1.810
1.900
1.740
1.900
14,752
+0.05(+2.70%)
Mar 17, 2009
1.930
1.930
1.710
1.850
21,934
-0.04(-2.12%)
Mar 16, 2009
1.840
1.920
1.840
1.890
26,762
+0.21(+12.50%)
Mar 13, 2009
1.720
1.740
1.650
1.680
318,503
+0.00(+0.00%)
Mar 12, 2009
1.670
1.700
1.650
1.680
53,006
-0.03(-1.75%)
Mar 11, 2009
1.800
1.830
1.650
1.710
38,962
-0.05(-3.00%)
Mar 10, 2009
1.770
1.850
1.700
1.763
38,502
+0.05(+3.09%)
Mar 09, 2009
1.800
1.800
1.710
1.710
9,532
-0.15(-8.06%)
Mar 06, 2009
1.800
1.889
1.720
1.860
21,333
+0.07(+3.91%)
Mar 05, 2009
1.800
1.850
1.780
1.790
14,900
-0.04(-2.19%)
Mar 04, 2009
1.780
1.850
1.770
1.830
7,651
+0.09(+5.17%)
Mar 02, 2009
1.900
1.970
1.650
1.740
37,777
-0.16(-8.42%)
Feb 27, 2009
1.970
2.000
1.900
1.900
18,122
-0.10(-5.00%)
Feb 26, 2009
2.010
2.030
1.980
2.000
64,602
-0.10(-4.76%)
Feb 25, 2009
1.990
2.110
1.950
2.100
88,370
+0.08(+3.96%)
Feb 24, 2009
1.990
2.030
1.900
2.020
10,649
+0.01(+0.50%)
Feb 23, 2009
2.000
2.030
2.000
2.010
39,374
-0.02(-0.98%)
Feb 20, 2009
1.990
2.030
1.980
2.030
52,264
+0.01(+0.49%)
Feb 19, 2009
2.000
2.030
2.000
2.020
37,682
+0.02(+1.00%)
Feb 18, 2009
1.980
2.070
1.940
2.000
52,958
-0.02(-0.99%)
Feb 17, 2009
2.090
2.090
1.850
2.020
78,010
+0.03(+1.51%)
Feb 13, 2009
1.950
2.090
1.880
1.990
105,051
+0.00(+0.00%)
Feb 12, 2009
1.980
2.060
1.900
1.990
91,832
+0.09(+4.74%)
Feb 11, 2009
1.900
1.960
1.610
1.900
66,034
-0.07(-3.55%)
Feb 10, 2009
1.980
1.980
1.740
1.970
70,961
-0.05(-2.48%)
Feb 09, 2009
2.010
2.050
2.010
2.020
241,900
+0.01(+0.50%)
Feb 06, 2009
1.940
2.040
1.940
2.010
11,950
+0.01(+0.50%)
Feb 05, 2009
1.950
2.030
1.950
2.000
26,500
+0.00(+0.00%)
Feb 04, 2009
1.950
2.010
1.950
2.000
30,688
+0.00(+0.00%)
Feb 03, 2009
1.970
2.050
1.970
2.000
96,242
+0.00(+0.00%)
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
.