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
)
0.5734
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2004
5.120
5.170
4.770
4.930
665,700
-0.41(-7.68%)
Jan 29, 2004
5.660
5.700
5.300
5.340
388,700
-0.32(-5.65%)
Jan 28, 2004
5.270
5.670
5.150
5.660
474,100
+0.43(+8.22%)
Jan 27, 2004
4.970
5.370
4.970
5.230
379,100
+0.28(+5.66%)
Jan 26, 2004
5.010
5.088
4.789
4.950
645,800
-0.05(-1.00%)
Jan 23, 2004
5.200
5.230
4.890
5.000
273,600
-0.20(-3.85%)
Jan 22, 2004
5.550
5.590
5.180
5.200
403,600
-0.22(-4.06%)
Jan 21, 2004
5.600
5.750
5.211
5.420
640,400
+0.63(+13.15%)
Jan 20, 2004
4.770
4.980
4.550
4.790
428,300
-0.01(-0.21%)
Jan 16, 2004
5.250
5.320
4.700
4.800
706,800
-0.43(-8.22%)
Jan 15, 2004
5.380
5.450
5.230
5.230
253,125
-0.17(-3.15%)
Jan 14, 2004
5.200
5.440
5.090
5.400
193,719
+0.23(+4.45%)
Jan 13, 2004
5.450
5.450
5.150
5.170
174,340
-0.19(-3.54%)
Jan 12, 2004
5.500
5.730
5.350
5.360
101,451
-0.14(-2.55%)
Jan 09, 2004
5.340
5.500
5.220
5.500
335,720
+0.06(+1.10%)
Jan 08, 2004
5.254
5.500
5.120
5.440
346,911
+0.22(+4.21%)
Jan 07, 2004
5.600
5.700
5.190
5.220
345,998
-0.28(-5.09%)
Jan 06, 2004
6.100
6.100
5.480
5.500
278,300
-0.46(-7.72%)
Jan 05, 2004
5.480
6.130
5.360
5.960
436,600
+0.66(+12.45%)
Jan 02, 2004
5.050
5.450
4.950
5.300
308,000
+0.30(+6.00%)
Dec 31, 2003
5.000
5.360
4.900
5.000
398,300
+0.00(+0.00%)
Dec 30, 2003
5.440
5.450
4.910
5.000
521,734
-0.45(-8.22%)
Dec 29, 2003
5.490
5.640
5.350
5.448
539,507
-0.05(-0.95%)
Dec 26, 2003
5.290
5.500
5.250
5.500
66,403
+0.12(+2.25%)
Dec 24, 2003
5.300
5.410
5.270
5.379
131,206
+0.12(+2.21%)
Dec 23, 2003
5.240
5.350
5.130
5.263
122,263
+0.01(+0.24%)
Dec 22, 2003
5.150
5.270
5.090
5.250
301,240
+0.09(+1.74%)
Dec 19, 2003
4.570
5.300
4.560
5.160
752,054
+0.58(+12.66%)
Dec 18, 2003
4.360
4.740
4.360
4.580
300,099
+0.08(+1.78%)
Dec 17, 2003
4.330
4.500
4.120
4.500
555,045
+0.09(+2.04%)
Dec 16, 2003
5.380
5.420
4.380
4.410
997,639
-1.04(-19.08%)
Dec 15, 2003
5.450
5.580
5.260
5.450
311,093
+0.24(+4.61%)
Dec 12, 2003
5.650
5.890
5.120
5.210
262,639
-0.36(-6.46%)
Dec 11, 2003
5.040
5.790
5.040
5.570
431,500
+0.51(+10.08%)
Dec 10, 2003
5.080
5.270
4.900
5.060
426,524
-0.07(-1.36%)
Dec 09, 2003
5.830
5.830
5.030
5.130
1,358,497
-0.71(-12.16%)
Dec 08, 2003
5.550
5.860
5.520
5.840
815,710
+0.28(+5.04%)
Dec 05, 2003
6.000
6.020
5.530
5.560
918,493
-0.44(-7.33%)
Dec 04, 2003
6.590
6.590
6.000
6.000
457,171
-0.58(-8.81%)
Dec 03, 2003
6.930
6.950
6.300
6.580
529,238
-0.27(-3.94%)
Dec 02, 2003
7.010
7.020
6.800
6.850
249,264
-0.15(-2.14%)
Dec 01, 2003
6.870
7.050
6.800
7.000
635,764
+0.21(+3.09%)
Nov 28, 2003
6.700
6.860
6.700
6.790
58,929
+0.08(+1.19%)
Nov 26, 2003
6.760
6.890
6.600
6.710
661,869
-0.31(-4.42%)
Nov 25, 2003
7.140
7.220
6.770
7.020
2,068,912
-0.14(-1.96%)
Nov 24, 2003
6.150
7.480
6.110
7.160
1,848,926
+1.08(+17.76%)
Nov 21, 2003
5.800
6.180
5.630
6.080
971,450
+0.49(+8.77%)
Nov 20, 2003
6.150
6.150
5.500
5.590
776,063
-0.54(-8.81%)
Nov 19, 2003
6.010
6.150
5.810
6.130
673,088
+0.13(+2.17%)
Nov 18, 2003
5.730
6.050
5.400
6.000
803,420
+0.24(+4.17%)
Nov 17, 2003
5.700
5.990
5.600
5.760
298,339
-0.09(-1.54%)
Nov 14, 2003
5.460
5.850
5.450
5.850
284,495
+0.25(+4.46%)
Nov 13, 2003
5.350
5.670
4.860
5.600
1,034,403
+0.40(+7.69%)
Nov 12, 2003
5.310
5.340
5.040
5.200
381,599
-0.14(-2.62%)
Nov 11, 2003
5.440
5.550
5.300
5.340
194,741
-0.21(-3.78%)
Nov 10, 2003
5.900
6.190
5.490
5.550
1,203,136
-0.25(-4.31%)
Nov 07, 2003
5.800
5.900
5.700
5.800
294,050
+0.00(+0.00%)
Nov 06, 2003
5.900
6.039
5.700
5.800
729,640
-0.28(-4.61%)
Nov 05, 2003
5.000
6.080
4.950
6.080
1,900,540
+1.07(+21.36%)
Nov 04, 2003
5.250
5.300
4.750
5.010
252,103
-0.35(-6.53%)
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
.