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 (%)
May 29, 2009
2.900
3.230
2.900
3.230
263,846
+0.28(+9.49%)
May 28, 2009
2.920
3.040
2.920
2.950
41,055
+0.00(+0.00%)
May 27, 2009
3.050
3.060
2.830
2.950
114,981
-0.09(-2.96%)
May 26, 2009
3.010
3.190
3.000
3.040
93,084
+0.01(+0.33%)
May 22, 2009
3.140
3.380
3.030
3.030
163,528
-0.21(-6.48%)
May 21, 2009
3.090
3.250
2.980
3.240
156,651
+0.13(+4.18%)
May 20, 2009
3.270
3.400
3.070
3.110
239,584
-0.16(-4.89%)
May 19, 2009
3.070
3.500
3.070
3.270
497,452
+0.15(+4.81%)
May 18, 2009
3.010
3.150
2.970
3.120
81,628
+0.04(+1.30%)
May 15, 2009
3.030
3.240
3.030
3.080
254,231
+0.10(+3.36%)
May 14, 2009
2.910
3.030
2.810
2.980
108,276
-0.02(-0.67%)
May 13, 2009
3.140
3.146
2.950
3.000
88,279
-0.17(-5.36%)
May 12, 2009
3.090
3.190
3.090
3.170
106,861
+0.02(+0.63%)
May 11, 2009
3.020
3.250
3.020
3.150
125,221
+0.00(+0.00%)
May 08, 2009
3.000
3.220
2.910
3.150
65,265
+0.15(+5.00%)
May 07, 2009
3.220
3.220
2.900
3.000
176,485
+0.17(+6.01%)
May 06, 2009
2.850
3.070
2.670
2.830
125,142
-0.11(-3.74%)
May 05, 2009
2.850
2.950
2.800
2.940
30,852
+0.09(+3.16%)
May 04, 2009
2.970
3.080
2.760
2.850
109,805
+0.09(+3.26%)
May 01, 2009
2.700
2.790
2.570
2.760
33,601
+0.12(+4.55%)
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%)
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
.