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 (%)
Jul 31, 2006
4.300
4.350
4.100
4.100
239,579
-0.20(-4.65%)
Jul 28, 2006
4.300
4.430
4.260
4.300
148,150
-0.02(-0.46%)
Jul 27, 2006
4.380
4.460
4.250
4.320
141,790
-0.08(-1.82%)
Jul 26, 2006
4.390
4.520
4.310
4.400
101,407
+0.03(+0.69%)
Jul 25, 2006
4.340
4.670
4.210
4.370
275,233
+0.06(+1.39%)
Jul 24, 2006
4.160
4.350
4.120
4.310
122,192
+0.13(+3.11%)
Jul 21, 2006
4.190
4.220
4.150
4.180
57,021
+0.00(+0.00%)
Jul 20, 2006
4.210
4.240
4.160
4.180
62,828
-0.05(-1.18%)
Jul 19, 2006
4.230
4.280
4.000
4.230
215,621
+0.01(+0.24%)
Jul 18, 2006
4.010
4.220
4.000
4.220
97,980
+0.19(+4.71%)
Jul 17, 2006
4.020
4.110
4.000
4.030
104,288
-0.02(-0.49%)
Jul 14, 2006
4.140
4.160
4.000
4.050
135,506
-0.11(-2.64%)
Jul 13, 2006
4.270
4.280
4.150
4.160
183,719
-0.15(-3.48%)
Jul 12, 2006
4.170
4.340
4.170
4.310
185,065
+0.10(+2.38%)
Jul 11, 2006
4.350
4.360
4.090
4.210
197,730
-0.12(-2.77%)
Jul 10, 2006
4.450
4.460
4.320
4.330
83,482
-0.12(-2.70%)
Jul 07, 2006
4.380
4.570
4.380
4.450
152,671
+0.10(+2.30%)
Jul 06, 2006
4.510
4.556
4.350
4.350
239,351
-0.16(-3.55%)
Jul 05, 2006
4.800
4.800
4.440
4.510
162,502
-0.29(-6.04%)
Jul 03, 2006
4.830
4.860
4.770
4.800
90,405
-0.05(-1.03%)
Jun 30, 2006
4.740
4.930
4.740
4.850
358,180
+0.11(+2.32%)
Jun 29, 2006
4.890
5.010
4.560
4.740
435,500
-0.16(-3.27%)
Jun 28, 2006
4.930
5.000
4.870
4.900
325,101
-0.02(-0.41%)
Jun 27, 2006
5.060
5.100
4.900
4.920
404,430
-0.09(-1.80%)
Jun 26, 2006
5.410
5.670
5.000
5.010
349,300
-0.42(-7.73%)
Jun 23, 2006
5.250
5.660
5.140
5.430
386,250
+0.22(+4.22%)
Jun 22, 2006
5.090
5.250
4.980
5.210
135,095
+0.08(+1.56%)
Jun 21, 2006
4.900
5.190
4.840
5.130
134,630
+0.23(+4.69%)
Jun 20, 2006
4.840
5.030
4.840
4.900
87,818
+0.05(+1.03%)
Jun 19, 2006
5.150
5.300
4.850
4.850
196,104
-0.32(-6.19%)
Jun 16, 2006
5.059
5.400
4.890
5.170
437,399
+0.15(+2.99%)
Jun 15, 2006
4.700
5.050
4.470
5.020
281,166
+0.43(+9.37%)
Jun 14, 2006
4.330
4.800
4.050
4.590
355,133
+0.27(+6.25%)
Jun 13, 2006
4.690
4.850
4.250
4.320
417,507
-0.38(-8.09%)
Jun 12, 2006
4.920
4.920
4.700
4.700
211,998
-0.19(-3.89%)
Jun 09, 2006
4.830
5.060
4.710
4.890
408,209
+0.04(+0.82%)
Jun 08, 2006
4.950
5.010
4.850
4.850
272,752
-0.13(-2.61%)
Jun 07, 2006
5.050
5.060
4.900
4.980
309,490
-0.08(-1.58%)
Jun 06, 2006
5.020
5.120
5.000
5.060
169,945
+0.03(+0.60%)
Jun 05, 2006
5.000
5.100
4.980
5.030
375,134
+0.00(+0.00%)
Jun 02, 2006
5.020
5.100
4.930
5.030
580,506
+0.15(+3.07%)
Jun 01, 2006
4.730
4.900
4.730
4.880
410,830
+0.15(+3.17%)
May 31, 2006
4.840
4.890
4.600
4.730
324,595
-0.07(-1.46%)
May 30, 2006
5.260
5.270
4.740
4.800
587,743
-0.47(-8.92%)
May 26, 2006
5.280
5.320
5.260
5.270
66,278
-0.02(-0.38%)
May 25, 2006
5.400
5.400
5.240
5.290
94,634
-0.10(-1.86%)
May 24, 2006
5.380
5.490
5.360
5.390
119,891
-0.02(-0.37%)
May 23, 2006
5.320
5.450
5.320
5.410
274,708
+0.08(+1.50%)
May 22, 2006
5.420
5.420
5.230
5.330
295,003
-0.08(-1.48%)
May 19, 2006
5.540
5.680
5.400
5.410
156,403
-0.15(-2.70%)
May 18, 2006
5.770
5.800
5.530
5.560
366,717
+0.11(+2.02%)
May 17, 2006
5.520
5.520
5.280
5.450
227,552
-0.07(-1.27%)
May 16, 2006
5.550
5.660
5.450
5.520
245,994
-0.06(-1.08%)
May 15, 2006
5.600
5.680
5.480
5.580
220,567
-0.06(-1.06%)
May 12, 2006
5.390
5.700
5.270
5.640
311,020
+0.18(+3.30%)
May 11, 2006
5.800
5.800
5.400
5.460
463,474
-0.34(-5.86%)
May 10, 2006
5.890
5.930
5.740
5.800
372,947
-0.13(-2.19%)
May 09, 2006
5.990
6.050
5.840
5.930
297,980
+0.09(+1.54%)
May 08, 2006
5.750
5.860
5.700
5.840
424,607
+0.06(+1.04%)
May 05, 2006
6.040
6.080
5.670
5.780
1,619,823
-0.82(-12.42%)
May 04, 2006
6.730
6.870
6.560
6.600
280,469
-0.20(-2.94%)
May 03, 2006
6.880
6.920
6.710
6.800
306,460
+0.00(+0.00%)
May 02, 2006
6.850
7.000
6.450
6.800
269,982
+0.05(+0.74%)
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
.