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
)
0.6605
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 31, 2006
7.040
7.420
6.970
7.240
880,491
+0.04(+0.61%)
Mar 30, 2006
6.740
7.260
6.680
7.196
1,595,031
+0.49(+7.24%)
Mar 29, 2006
6.750
6.750
6.540
6.710
288,286
+0.01(+0.15%)
Mar 28, 2006
6.680
6.800
6.590
6.700
705,677
+0.05(+0.75%)
Mar 27, 2006
6.520
6.680
6.290
6.650
773,428
+0.23(+3.58%)
Mar 24, 2006
6.020
6.450
5.830
6.420
735,930
+0.51(+8.63%)
Mar 23, 2006
6.070
6.110
5.710
5.910
174,100
-0.13(-2.15%)
Mar 22, 2006
6.140
6.180
5.930
6.040
126,400
-0.02(-0.33%)
Mar 21, 2006
6.120
6.200
6.050
6.060
73,454
-0.12(-1.94%)
Mar 20, 2006
6.220
6.300
6.050
6.180
221,273
-0.02(-0.32%)
Mar 17, 2006
5.770
6.290
5.770
6.200
676,562
+0.45(+7.83%)
Mar 16, 2006
5.710
5.790
5.710
5.750
304,265
+0.02(+0.35%)
Mar 15, 2006
5.680
5.770
5.650
5.730
113,345
+0.07(+1.24%)
Mar 14, 2006
5.710
5.750
5.630
5.660
144,572
-0.09(-1.57%)
Mar 13, 2006
5.650
5.770
5.600
5.750
258,162
+0.10(+1.77%)
Mar 10, 2006
5.650
5.750
5.580
5.650
103,661
+0.04(+0.71%)
Mar 09, 2006
5.500
5.640
5.410
5.610
357,996
+0.15(+2.75%)
Mar 08, 2006
5.480
5.500
5.400
5.460
49,607
+0.00(+0.00%)
Mar 07, 2006
5.500
5.550
5.430
5.460
74,818
-0.01(-0.18%)
Mar 06, 2006
5.360
5.740
5.310
5.470
287,850
+0.08(+1.48%)
Mar 03, 2006
5.350
5.400
5.200
5.390
148,500
+0.11(+2.08%)
Mar 02, 2006
5.220
5.340
5.220
5.280
129,798
+0.02(+0.38%)
Mar 01, 2006
5.510
5.550
5.230
5.260
194,986
-0.24(-4.36%)
Feb 28, 2006
5.580
5.600
5.430
5.500
118,605
-0.08(-1.43%)
Feb 27, 2006
5.550
5.650
5.520
5.580
144,790
+0.07(+1.27%)
Feb 24, 2006
5.500
5.650
5.460
5.510
79,540
-0.03(-0.54%)
Feb 23, 2006
5.640
5.690
5.400
5.540
179,908
-0.03(-0.54%)
Feb 22, 2006
5.720
5.720
5.570
5.570
73,550
-0.15(-2.62%)
Feb 21, 2006
5.670
5.750
5.550
5.720
185,805
+0.09(+1.60%)
Feb 17, 2006
5.740
5.750
5.630
5.630
86,045
-0.11(-1.92%)
Feb 16, 2006
5.730
5.750
5.610
5.740
155,700
+0.07(+1.23%)
Feb 15, 2006
5.740
5.750
5.620
5.670
136,633
-0.08(-1.39%)
Feb 14, 2006
5.590
5.750
5.540
5.750
163,296
+0.20(+3.60%)
Feb 13, 2006
5.620
5.710
5.550
5.550
182,560
-0.13(-2.29%)
Feb 10, 2006
5.590
5.680
5.490
5.680
183,653
+0.10(+1.79%)
Feb 09, 2006
5.510
5.580
5.380
5.580
198,779
+0.11(+2.01%)
Feb 08, 2006
5.400
5.510
5.300
5.470
239,314
+0.05(+0.92%)
Feb 07, 2006
5.530
5.530
5.230
5.420
214,115
-0.07(-1.28%)
Feb 06, 2006
5.250
5.510
5.250
5.490
233,954
+0.18(+3.39%)
Feb 03, 2006
5.700
5.720
5.160
5.310
386,022
+0.18(+3.51%)
Feb 02, 2006
5.785
5.870
5.130
5.130
616,793
-0.70(-11.99%)
Feb 01, 2006
5.750
5.870
5.700
5.829
112,597
+0.08(+1.37%)
Jan 31, 2006
5.750
5.840
5.610
5.750
137,422
-0.09(-1.54%)
Jan 30, 2006
5.820
5.840
5.610
5.840
122,501
+0.13(+2.28%)
Jan 27, 2006
5.810
5.810
5.640
5.710
104,354
-0.01(-0.17%)
Jan 26, 2006
5.770
5.820
5.530
5.720
126,890
+0.01(+0.18%)
Jan 25, 2006
5.600
5.720
5.600
5.710
196,948
+0.09(+1.60%)
Jan 24, 2006
5.640
5.820
5.560
5.620
238,724
-0.05(-0.88%)
Jan 23, 2006
5.800
5.880
5.500
5.670
143,703
-0.12(-2.07%)
Jan 20, 2006
6.100
6.160
5.420
5.790
458,469
-0.31(-5.08%)
Jan 19, 2006
6.310
6.330
6.050
6.100
270,956
-0.15(-2.40%)
Jan 18, 2006
5.830
6.260
5.800
6.250
590,820
+0.39(+6.66%)
Jan 17, 2006
5.820
5.870
5.650
5.860
286,186
+0.07(+1.21%)
Jan 13, 2006
5.520
5.810
5.520
5.790
228,792
+0.23(+4.14%)
Jan 12, 2006
5.800
5.800
5.470
5.560
256,500
-0.24(-4.14%)
Jan 11, 2006
5.810
5.850
5.740
5.800
193,735
+0.00(+0.00%)
Jan 10, 2006
5.830
5.890
5.740
5.800
193,616
+0.05(+0.87%)
Jan 09, 2006
5.650
5.880
5.650
5.750
503,696
+0.13(+2.31%)
Jan 06, 2006
5.480
5.620
5.390
5.620
245,441
+0.09(+1.65%)
Jan 05, 2006
5.480
5.590
5.440
5.529
381,837
+0.05(+0.89%)
Jan 04, 2006
5.500
5.500
5.330
5.480
206,829
+0.03(+0.55%)
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
.