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
)
0.6343
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2006
5.720
5.780
5.570
5.570
74,343
-0.21(-3.63%)
Oct 30, 2006
5.850
5.920
5.700
5.780
52,097
-0.07(-1.20%)
Oct 27, 2006
5.890
5.940
5.850
5.850
59,415
-0.08(-1.35%)
Oct 26, 2006
5.880
5.940
5.710
5.930
133,338
+0.12(+2.07%)
Oct 25, 2006
5.730
5.910
5.450
5.810
565,676
+0.06(+1.04%)
Oct 24, 2006
5.500
5.820
5.500
5.750
219,138
+0.20(+3.60%)
Oct 23, 2006
5.550
5.660
5.490
5.550
101,192
-0.05(-0.89%)
Oct 20, 2006
5.710
5.770
5.540
5.600
51,030
-0.15(-2.61%)
Oct 19, 2006
5.760
5.830
5.750
5.750
29,133
+0.01(+0.11%)
Oct 18, 2006
5.700
5.800
5.700
5.744
78,367
+0.06(+1.12%)
Oct 17, 2006
5.740
5.800
5.500
5.680
82,720
-0.12(-2.07%)
Oct 16, 2006
5.700
5.860
5.700
5.800
121,931
+0.09(+1.58%)
Oct 13, 2006
5.750
5.810
5.670
5.710
67,271
-0.09(-1.55%)
Oct 12, 2006
5.810
5.840
5.530
5.800
124,289
+0.05(+0.87%)
Oct 11, 2006
5.625
5.850
5.625
5.750
309,701
+0.06(+1.05%)
Oct 10, 2006
5.610
5.740
5.580
5.690
47,221
+0.06(+1.07%)
Oct 09, 2006
5.640
5.710
5.500
5.630
48,720
-0.04(-0.71%)
Oct 06, 2006
5.650
5.720
5.520
5.670
62,818
+0.07(+1.25%)
Oct 05, 2006
5.490
5.680
5.390
5.600
124,884
+0.18(+3.32%)
Oct 04, 2006
5.280
5.470
5.280
5.420
43,294
+0.09(+1.73%)
Oct 03, 2006
5.270
5.410
5.250
5.328
83,876
+0.04(+0.72%)
Oct 02, 2006
5.340
5.750
5.240
5.290
252,700
-0.08(-1.49%)
Sep 29, 2006
5.190
5.480
5.140
5.370
194,495
+0.14(+2.68%)
Sep 28, 2006
5.190
5.260
5.120
5.230
189,763
+0.03(+0.58%)
Sep 27, 2006
5.420
5.420
5.200
5.200
152,290
-0.27(-4.94%)
Sep 26, 2006
5.680
5.680
5.250
5.470
419,481
-0.33(-5.69%)
Sep 25, 2006
5.420
5.800
5.397
5.800
113,281
+0.34(+6.23%)
Sep 22, 2006
5.640
5.640
5.370
5.460
89,081
-0.17(-3.02%)
Sep 21, 2006
5.750
5.800
5.550
5.630
57,035
-0.12(-2.09%)
Sep 20, 2006
5.680
5.827
5.620
5.750
230,568
-0.02(-0.35%)
Sep 19, 2006
5.770
5.830
5.700
5.770
124,026
+0.04(+0.70%)
Sep 18, 2006
5.870
5.870
5.660
5.730
123,701
-0.14(-2.39%)
Sep 15, 2006
5.840
6.000
5.760
5.870
145,255
+0.11(+1.91%)
Sep 14, 2006
5.700
5.820
5.650
5.760
155,692
+0.07(+1.23%)
Sep 13, 2006
5.500
5.750
5.470
5.690
425,427
+0.22(+4.02%)
Sep 12, 2006
5.170
5.610
5.150
5.470
191,916
+0.27(+5.19%)
Sep 11, 2006
4.940
5.250
4.920
5.200
93,284
+0.22(+4.42%)
Sep 08, 2006
5.150
5.150
4.920
4.980
117,307
-0.12(-2.35%)
Sep 07, 2006
5.080
5.145
4.890
5.100
120,800
+0.02(+0.39%)
Sep 06, 2006
5.130
5.210
5.060
5.080
71,208
-0.06(-1.17%)
Sep 05, 2006
5.040
5.150
5.000
5.140
55,337
+0.13(+2.59%)
Sep 01, 2006
5.195
5.300
4.860
5.010
161,117
-0.19(-3.65%)
Aug 31, 2006
5.115
5.200
5.030
5.200
142,930
+0.05(+0.97%)
Aug 30, 2006
4.790
5.420
4.700
5.150
339,218
+0.33(+6.85%)
Aug 29, 2006
4.950
4.950
4.820
4.820
129,274
-0.04(-0.82%)
Aug 28, 2006
4.780
4.990
4.780
4.860
139,700
+0.08(+1.67%)
Aug 25, 2006
4.740
4.810
4.560
4.780
44,343
+0.05(+1.06%)
Aug 24, 2006
4.820
4.820
4.620
4.730
52,247
-0.05(-1.05%)
Aug 23, 2006
4.670
4.811
4.670
4.780
112,224
+0.16(+3.46%)
Aug 22, 2006
4.290
4.620
4.290
4.620
143,511
+0.29(+6.70%)
Aug 21, 2006
4.540
4.540
4.300
4.330
238,537
-0.20(-4.42%)
Aug 18, 2006
4.890
5.000
4.400
4.530
283,758
-0.38(-7.74%)
Aug 17, 2006
4.240
5.210
4.240
4.910
686,274
+0.63(+14.72%)
Aug 16, 2006
4.250
4.340
4.240
4.280
187,570
+0.06(+1.42%)
Aug 15, 2006
3.860
4.290
3.860
4.220
984,781
+0.36(+9.33%)
Aug 14, 2006
3.860
3.900
3.720
3.860
237,067
-0.02(-0.52%)
Aug 11, 2006
3.740
3.880
3.740
3.880
88,312
+0.11(+2.92%)
Aug 10, 2006
3.900
3.900
3.750
3.770
101,586
-0.11(-2.84%)
Aug 09, 2006
3.870
3.980
3.780
3.880
131,839
+0.01(+0.26%)
Aug 08, 2006
3.830
4.000
3.760
3.870
347,526
+0.16(+4.31%)
Aug 07, 2006
4.260
4.280
3.700
3.710
325,051
-0.53(-12.50%)
Aug 04, 2006
4.200
4.350
4.050
4.240
473,951
-0.01(-0.24%)
Aug 03, 2006
4.020
4.340
4.000
4.250
258,765
+0.10(+2.41%)
Aug 02, 2006
4.140
4.303
4.133
4.150
131,635
+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
.