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 (%)
May 31, 2017
9.700
9.700
9.425
9.550
478,849
+0.00(+0.00%)
May 30, 2017
9.500
9.750
9.450
9.550
299,988
+0.00(+0.00%)
May 26, 2017
9.650
9.740
9.525
9.550
166,080
-0.15(-1.55%)
May 25, 2017
9.850
9.850
9.600
9.700
321,066
-0.20(-2.02%)
May 24, 2017
9.800
10.05
9.750
9.900
207,725
+0.10(+1.02%)
May 23, 2017
9.800
10.05
9.650
9.800
321,036
+0.00(+0.00%)
May 22, 2017
9.700
9.850
9.550
9.800
253,194
+0.10(+1.03%)
May 19, 2017
9.550
9.850
9.300
9.700
463,876
+0.20(+2.11%)
May 18, 2017
9.250
9.600
9.175
9.500
353,782
+0.20(+2.15%)
May 17, 2017
9.550
9.750
9.250
9.300
501,173
-0.60(-6.06%)
May 16, 2017
10.30
10.31
9.800
9.900
445,927
-0.25(-2.46%)
May 15, 2017
9.700
10.45
9.625
10.15
852,256
+0.25(+2.53%)
May 12, 2017
9.700
10.05
9.675
9.900
830,873
+0.15(+1.54%)
May 11, 2017
9.150
9.900
9.000
9.750
1,664,311
+1.80(+22.64%)
May 10, 2017
8.000
8.200
7.850
7.950
422,390
+0.00(+0.00%)
May 09, 2017
7.850
8.100
7.550
7.950
362,195
+0.10(+1.27%)
May 08, 2017
7.650
7.900
7.500
7.850
279,463
+0.25(+3.29%)
May 05, 2017
7.400
7.650
7.300
7.600
170,941
+0.25(+3.40%)
May 04, 2017
7.350
7.400
7.250
7.350
75,253
+0.00(+0.00%)
May 03, 2017
7.250
7.350
7.250
7.350
146,303
+0.05(+0.68%)
May 02, 2017
7.450
7.502
7.225
7.300
283,772
-0.15(-2.01%)
May 01, 2017
7.100
7.475
7.025
7.450
358,949
+0.40(+5.67%)
Apr 28, 2017
7.200
7.200
7.000
7.050
116,464
-0.10(-1.40%)
Apr 27, 2017
7.100
7.200
6.975
7.150
280,762
+0.10(+1.42%)
Apr 26, 2017
7.200
7.300
7.000
7.050
456,769
-0.15(-2.08%)
Apr 25, 2017
7.200
7.350
7.100
7.200
310,695
+0.05(+0.70%)
Apr 24, 2017
7.000
7.200
6.975
7.150
271,497
+0.15(+2.14%)
Apr 21, 2017
7.100
7.200
7.000
7.000
195,796
-0.15(-2.10%)
Apr 20, 2017
7.150
7.250
7.050
7.150
228,847
+0.00(+0.00%)
Apr 19, 2017
7.100
7.250
7.000
7.150
154,792
+0.05(+0.70%)
Apr 18, 2017
6.750
7.125
6.750
7.100
145,269
+0.20(+2.90%)
Apr 17, 2017
6.950
7.000
6.850
6.900
90,149
+0.00(+0.00%)
Apr 13, 2017
6.900
6.950
6.750
6.900
271,682
+0.00(+0.00%)
Apr 12, 2017
6.900
7.000
6.850
6.900
219,064
+0.00(+0.00%)
Apr 11, 2017
6.700
6.950
6.700
6.900
202,971
+0.15(+2.22%)
Apr 10, 2017
6.650
6.850
6.600
6.750
207,644
+0.10(+1.50%)
Apr 07, 2017
6.850
6.900
6.650
6.650
237,947
-0.25(-3.62%)
Apr 06, 2017
6.650
7.000
6.500
6.900
316,436
+0.35(+5.34%)
Apr 05, 2017
6.900
7.000
6.475
6.550
257,611
-0.35(-5.07%)
Apr 04, 2017
6.700
6.975
6.700
6.900
233,498
+0.20(+2.99%)
Apr 03, 2017
6.750
6.850
6.700
6.700
485,476
-0.15(-2.19%)
Mar 31, 2017
6.950
7.050
6.800
6.850
467,497
-0.10(-1.44%)
Mar 30, 2017
6.900
7.105
6.850
6.950
345,817
+0.00(+0.00%)
Mar 29, 2017
6.850
7.050
6.850
6.950
240,193
+0.00(+0.00%)
Mar 28, 2017
6.700
7.000
6.650
6.950
471,727
+0.20(+2.96%)
Mar 27, 2017
6.650
6.800
6.550
6.750
370,314
+0.00(+0.00%)
Mar 24, 2017
6.650
6.950
6.600
6.750
335,262
+0.15(+2.27%)
Mar 23, 2017
6.550
6.650
6.500
6.600
356,237
+0.00(+0.00%)
Mar 22, 2017
6.650
6.700
6.475
6.600
302,543
-0.15(-2.22%)
Mar 21, 2017
6.950
7.000
6.650
6.750
240,388
-0.20(-2.88%)
Mar 20, 2017
7.050
7.050
6.800
6.950
205,049
-0.15(-2.11%)
Mar 17, 2017
7.000
7.100
6.900
7.100
503,806
+0.10(+1.43%)
Mar 16, 2017
6.800
7.000
6.800
7.000
151,297
+0.20(+2.94%)
Mar 15, 2017
6.700
6.850
6.700
6.800
299,887
+0.10(+1.49%)
Mar 14, 2017
6.800
6.850
6.700
6.700
203,541
-0.15(-2.19%)
Mar 13, 2017
6.700
6.900
6.700
6.850
188,707
+0.15(+2.24%)
Mar 10, 2017
6.700
6.750
6.550
6.700
130,793
+0.05(+0.75%)
Mar 09, 2017
6.650
6.750
6.550
6.650
234,113
+0.00(+0.00%)
Mar 08, 2017
6.800
6.900
6.650
6.650
243,718
-0.10(-1.48%)
Mar 07, 2017
6.800
6.850
6.700
6.750
342,500
-0.05(-0.74%)
Mar 06, 2017
6.900
6.950
6.800
6.800
347,788
-0.15(-2.16%)
Mar 03, 2017
7.150
7.250
6.900
6.950
341,040
-0.15(-2.11%)
Mar 02, 2017
7.450
7.550
7.025
7.100
224,583
-0.30(-4.05%)
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
.