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
)
0.5800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 29, 2003
3.000
3.290
2.950
3.290
281,800
+0.24(+7.87%)
Aug 28, 2003
3.040
3.060
2.900
3.050
208,500
+0.00(+0.00%)
Aug 27, 2003
3.050
3.050
2.950
3.050
216,400
+0.07(+2.35%)
Aug 26, 2003
3.050
3.100
2.880
2.980
133,900
-0.04(-1.32%)
Aug 25, 2003
2.950
3.020
2.750
3.020
169,500
+0.02(+0.67%)
Aug 22, 2003
3.100
3.110
3.000
3.000
201,800
-0.10(-3.23%)
Aug 21, 2003
3.110
3.200
3.020
3.100
180,300
-0.10(-3.13%)
Aug 20, 2003
3.200
3.320
3.090
3.200
341,400
-0.11(-3.32%)
Aug 19, 2003
2.980
3.420
2.850
3.310
441,700
+0.36(+12.20%)
Aug 18, 2003
2.950
2.990
2.820
2.950
125,000
+0.00(+0.00%)
Aug 15, 2003
3.000
3.006
2.740
2.950
93,500
+0.03(+1.03%)
Aug 14, 2003
2.840
3.000
2.710
2.920
160,500
+0.10(+3.55%)
Aug 13, 2003
2.800
2.820
2.690
2.820
115,900
+0.07(+2.55%)
Aug 12, 2003
2.650
2.790
2.650
2.750
165,400
-0.01(-0.36%)
Aug 11, 2003
2.900
2.900
2.660
2.760
173,700
-0.14(-4.83%)
Aug 08, 2003
2.850
2.930
2.750
2.900
200,100
+0.05(+1.75%)
Aug 07, 2003
2.800
2.970
2.650
2.850
217,300
-0.03(-1.14%)
Aug 06, 2003
3.050
3.050
2.750
2.883
98,100
-0.03(-0.93%)
Aug 05, 2003
2.950
3.250
2.840
2.910
370,400
-0.07(-2.35%)
Aug 04, 2003
2.870
3.000
2.810
2.980
331,600
+0.07(+2.41%)
Aug 01, 2003
2.860
2.960
2.700
2.910
146,000
+0.16(+5.82%)
Jul 31, 2003
2.810
2.990
2.670
2.750
292,200
-0.14(-4.84%)
Jul 30, 2003
2.930
2.940
2.710
2.890
263,800
-0.05(-1.70%)
Jul 29, 2003
2.840
3.000
2.470
2.940
673,600
+0.35(+13.51%)
Jul 28, 2003
2.780
2.860
2.520
2.590
1,620,400
-0.11(-4.04%)
Jul 25, 2003
2.470
2.840
2.340
2.699
1,120,400
+0.10(+3.81%)
Jul 24, 2003
2.200
2.690
2.100
2.600
1,840,100
+0.46(+21.50%)
Jul 23, 2003
2.080
2.230
2.030
2.140
689,500
+0.11(+5.42%)
Jul 22, 2003
1.940
2.040
1.880
2.030
79,300
+0.15(+7.98%)
Jul 21, 2003
2.060
2.060
1.840
1.880
91,500
-0.02(-1.05%)
Jul 18, 2003
1.950
2.050
1.850
1.900
237,100
+0.05(+2.70%)
Jul 17, 2003
2.200
2.270
1.850
1.850
314,400
-0.32(-14.75%)
Jul 16, 2003
1.990
2.190
1.950
2.170
1,745,500
+0.23(+11.86%)
Jul 15, 2003
1.910
2.000
1.880
1.940
154,300
+0.06(+3.47%)
Jul 14, 2003
1.950
1.960
1.870
1.875
326,900
-0.02(-1.32%)
Jul 11, 2003
1.930
1.970
1.800
1.900
134,408
-0.05(-2.56%)
Jul 10, 2003
2.000
2.000
1.830
1.950
223,800
-0.04(-2.01%)
Jul 09, 2003
2.120
2.120
1.850
1.990
405,700
-0.09(-4.33%)
Jul 08, 2003
2.080
2.300
2.020
2.080
2,217,400
+0.03(+1.46%)
Jul 07, 2003
1.850
2.090
1.800
2.050
1,263,700
+0.20(+10.81%)
Jul 03, 2003
1.725
1.850
1.710
1.850
136,300
+0.10(+5.71%)
Jul 02, 2003
1.700
1.770
1.650
1.750
65,300
+0.05(+2.94%)
Jul 01, 2003
1.690
1.740
1.640
1.700
46,600
-0.05(-2.86%)
Jun 30, 2003
1.750
1.790
1.640
1.750
86,384
+0.00(+0.00%)
Jun 27, 2003
1.692
1.790
1.692
1.750
56,700
+0.05(+2.94%)
Jun 26, 2003
1.750
1.790
1.660
1.700
113,500
-0.04(-2.30%)
Jun 25, 2003
1.680
1.740
1.670
1.740
56,800
+0.07(+4.19%)
Jun 24, 2003
1.530
1.710
1.530
1.670
31,800
+0.10(+6.37%)
Jun 23, 2003
1.600
1.680
1.510
1.570
57,100
-0.13(-7.65%)
Jun 20, 2003
1.740
1.750
1.550
1.700
73,200
+0.05(+3.03%)
Jun 19, 2003
1.680
1.700
1.640
1.650
31,700
-0.02(-1.20%)
Jun 18, 2003
1.700
1.710
1.600
1.670
60,900
-0.08(-4.57%)
Jun 17, 2003
1.660
1.790
1.610
1.750
54,200
+0.07(+4.17%)
Jun 16, 2003
1.850
1.850
1.680
1.680
45,400
-0.11(-6.15%)
Jun 13, 2003
1.800
1.850
1.700
1.790
44,200
+0.04(+2.29%)
Jun 12, 2003
1.740
1.850
1.520
1.750
246,300
+0.08(+4.79%)
Jun 11, 2003
1.420
1.700
1.420
1.670
168,200
+0.13(+8.44%)
Jun 10, 2003
1.450
1.600
1.360
1.540
123,200
+0.00(+0.00%)
Jun 09, 2003
1.700
1.720
1.460
1.540
164,419
-0.16(-9.41%)
Jun 06, 2003
1.770
1.850
1.600
1.700
1,144,900
-0.08(-4.49%)
Jun 05, 2003
1.800
1.850
1.750
1.780
179,200
-0.02(-1.11%)
Jun 04, 2003
1.800
1.930
1.780
1.800
97,800
+0.00(+0.00%)
Jun 03, 2003
1.820
1.820
1.570
1.800
188,400
-0.01(-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
.