Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LivePerson, Inc. - Common Stock (NQ: LPSN )

0.8469 +0.0222 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8200 0.8942 0.8181 0.8469 934,267 +0.02(+2.77%)
Dec 19, 2024 0.8100 0.8500 0.8052 0.8241 922,720 +0.01(+1.40%)
Dec 18, 2024 0.8418 0.9220 0.8104 0.8127 4,203,779 -0.01(-0.85%)
Dec 17, 2024 0.8470 0.8498 0.8017 0.8197 1,206,337 -0.03(-3.56%)
Dec 16, 2024 0.8000 0.8674 0.7840 0.8500 1,631,925 +0.05(+6.54%)
Dec 13, 2024 0.8355 0.8430 0.7716 0.7978 2,000,011 -0.03(-4.12%)
Dec 12, 2024 0.8600 0.8860 0.8250 0.8321 739,924 -0.02(-2.64%)
Dec 11, 2024 0.8900 0.8907 0.8300 0.8547 1,449,154 -0.02(-2.53%)
Dec 10, 2024 0.8935 0.8999 0.8618 0.8769 841,265 -0.02(-1.86%)
Dec 09, 2024 0.9200 0.9700 0.8806 0.8935 1,461,775 -0.01(-0.71%)
Dec 06, 2024 0.9100 0.9288 0.8800 0.8999 980,484 -0.00(-0.01%)
Dec 05, 2024 0.8900 0.9100 0.8501 0.9000 1,477,899 +0.01(+0.89%)
Dec 04, 2024 0.9000 0.9115 0.8751 0.8921 873,845 +0.00(+0.13%)
Dec 03, 2024 0.9009 0.9199 0.8801 0.8909 1,149,922 -0.00(-0.51%)
Dec 02, 2024 0.9800 0.9800 0.8652 0.8955 2,109,572 -0.08(-7.73%)
Nov 29, 2024 0.9600 0.9998 0.9300 0.9705 1,064,562 +0.02(+2.36%)
Nov 27, 2024 0.9100 0.9499 0.9055 0.9481 845,873 +0.02(+2.14%)
Nov 26, 2024 1.010 1.010 0.9000 0.9282 2,789,290 -0.07(-7.18%)
Nov 25, 2024 0.8600 1.060 0.8600 1.000 4,758,385 +0.16(+18.62%)
Nov 22, 2024 0.8200 0.8954 0.8200 0.8430 1,509,595 +0.02(+3.01%)
Nov 21, 2024 0.8300 0.8490 0.8001 0.8184 856,607 -0.02(-2.71%)
Nov 20, 2024 0.8300 0.8577 0.8120 0.8412 617,761 +0.00(+0.24%)
Nov 19, 2024 0.7700 0.8440 0.7700 0.8392 1,355,164 +0.05(+6.20%)
Nov 18, 2024 0.7895 0.8073 0.7700 0.7902 1,233,993 +0.01(+1.74%)
Nov 15, 2024 0.8282 0.8300 0.7626 0.7767 1,758,265 -0.04(-4.48%)
Nov 14, 2024 0.8600 0.8701 0.8020 0.8131 1,406,188 -0.06(-6.35%)
Nov 13, 2024 0.8600 0.9080 0.8540 0.8682 1,338,052 +0.01(+1.71%)
Nov 12, 2024 0.9000 0.9000 0.8000 0.8536 2,729,205 -0.04(-4.07%)
Nov 11, 2024 0.8900 0.9200 0.8600 0.8898 4,541,254 +0.02(+2.42%)
Nov 08, 2024 1.160 1.179 0.7816 0.8688 11,418,250 -0.34(-28.20%)
Nov 07, 2024 1.160 1.230 1.140 1.210 2,611,607 +0.04(+3.42%)
Nov 06, 2024 1.220 1.225 1.150 1.170 1,492,519 -0.02(-1.68%)
Nov 05, 2024 1.200 1.210 1.180 1.190 724,103 -0.01(-0.83%)
Nov 04, 2024 1.220 1.220 1.180 1.200 990,684 +0.00(+0.00%)
Nov 01, 2024 1.200 1.285 1.200 1.200 2,028,501 +0.02(+1.69%)
Oct 31, 2024 1.210 1.210 1.160 1.180 1,687,427 -0.03(-2.48%)
Oct 30, 2024 1.200 1.290 1.175 1.210 2,027,401 +0.01(+0.83%)
Oct 29, 2024 1.200 1.210 1.150 1.200 1,061,200 -0.01(-0.83%)
Oct 28, 2024 1.190 1.230 1.170 1.210 1,082,918 +0.05(+4.31%)
Oct 25, 2024 1.220 1.235 1.140 1.160 1,293,835 -0.05(-4.13%)
Oct 24, 2024 1.190 1.230 1.170 1.210 1,007,826 +0.03(+2.54%)
Oct 23, 2024 1.230 1.245 1.130 1.180 1,269,345 -0.05(-4.07%)
Oct 22, 2024 1.170 1.260 1.150 1.230 1,687,931 +0.08(+6.96%)
Oct 21, 2024 1.150 1.165 1.091 1.150 1,301,656 -0.01(-0.86%)
Oct 18, 2024 1.180 1.230 1.150 1.160 829,825 -0.02(-1.69%)
Oct 17, 2024 1.200 1.200 1.140 1.180 1,008,122 -0.01(-0.84%)
Oct 16, 2024 1.130 1.190 1.130 1.190 1,041,700 +0.08(+7.21%)
Oct 15, 2024 1.140 1.140 1.090 1.110 852,960 -0.03(-2.63%)
Oct 14, 2024 1.150 1.170 1.130 1.140 887,905 -0.03(-2.56%)
Oct 11, 2024 1.090 1.185 1.080 1.170 1,427,253 +0.09(+8.33%)
Oct 10, 2024 1.100 1.120 1.060 1.080 1,315,994 -0.04(-3.57%)
Oct 09, 2024 1.110 1.140 1.080 1.120 1,342,592 +0.00(+0.00%)
Oct 08, 2024 1.180 1.180 1.110 1.120 1,570,179 -0.06(-5.08%)
Oct 07, 2024 1.240 1.240 1.150 1.180 1,137,214 -0.07(-5.60%)
Oct 04, 2024 1.200 1.280 1.180 1.250 1,912,414 +0.09(+7.76%)
Oct 03, 2024 1.170 1.190 1.120 1.160 1,080,909 -0.04(-3.33%)
Oct 02, 2024 1.140 1.220 1.100 1.200 1,613,172 +0.08(+7.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.