Skip to main content

Liveperson Inc (NQ: LPSN )

1.300 +0.030 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 1.290 1.380 1.235 1.300 5,635,491 +0.03(+2.36%)
Feb 29, 2024 1.710 1.750 1.210 1.270 18,624,424 -1.13(-47.08%)
Feb 28, 2024 2.570 2.610 2.390 2.400 3,099,867 -0.17(-6.61%)
Feb 27, 2024 2.680 2.729 2.550 2.570 2,787,328 +0.01(+0.39%)
Feb 26, 2024 2.450 2.620 2.440 2.560 2,540,704 +0.13(+5.35%)
Feb 23, 2024 2.360 2.440 2.300 2.430 1,070,911 +0.05(+2.10%)
Feb 22, 2024 2.510 2.520 2.340 2.380 1,744,580 -0.01(-0.42%)
Feb 21, 2024 2.470 2.480 2.370 2.390 1,276,513 -0.10(-4.02%)
Feb 20, 2024 2.480 2.500 2.440 2.490 776,695 -0.02(-0.80%)
Feb 16, 2024 2.560 2.570 2.470 2.510 1,473,294 -0.06(-2.33%)
Feb 15, 2024 2.570 2.630 2.520 2.570 1,208,982 +0.02(+0.78%)
Feb 14, 2024 2.560 2.590 2.490 2.550 849,509 +0.04(+1.59%)
Feb 13, 2024 2.660 2.660 2.480 2.510 1,931,853 -0.28(-10.04%)
Feb 12, 2024 2.660 2.840 2.650 2.790 1,436,302 +0.13(+4.89%)
Feb 09, 2024 2.710 2.750 2.585 2.660 810,755 -0.01(-0.37%)
Feb 08, 2024 2.630 2.690 2.610 2.670 790,143 +0.05(+1.91%)
Feb 07, 2024 2.690 2.690 2.550 2.620 796,209 -0.07(-2.60%)
Feb 06, 2024 2.620 2.720 2.585 2.690 771,036 +0.10(+3.86%)
Feb 05, 2024 2.690 2.695 2.495 2.590 1,170,878 -0.08(-3.00%)
Feb 02, 2024 2.620 2.720 2.450 2.670 1,749,902 +0.03(+1.14%)
Feb 01, 2024 2.830 2.835 2.632 2.640 1,126,074 -0.16(-5.71%)
Jan 31, 2024 2.950 2.955 2.770 2.800 1,154,599 -0.12(-4.11%)
Jan 30, 2024 3.050 3.050 2.910 2.920 1,213,394 -0.17(-5.50%)
Jan 29, 2024 3.030 3.100 2.955 3.090 601,477 +0.07(+2.32%)
Jan 26, 2024 3.080 3.215 2.990 3.020 554,005 -0.08(-2.58%)
Jan 25, 2024 3.080 3.190 3.045 3.100 910,265 +0.06(+1.97%)
Jan 24, 2024 3.200 3.290 3.030 3.040 1,090,652 -0.10(-3.18%)
Jan 23, 2024 3.030 3.145 2.960 3.140 1,376,357 +0.12(+3.97%)
Jan 22, 2024 2.940 3.120 2.915 3.020 1,564,559 +0.15(+5.23%)
Jan 19, 2024 2.920 2.920 2.760 2.870 1,549,260 -0.07(-2.38%)
Jan 18, 2024 3.110 3.120 2.885 2.940 1,075,886 -0.08(-2.65%)
Jan 17, 2024 3.120 3.120 2.960 3.020 1,661,901 -0.17(-5.33%)
Jan 16, 2024 3.380 3.390 3.120 3.190 1,844,905 -0.25(-7.27%)
Jan 12, 2024 3.730 3.845 3.420 3.440 1,873,345 -0.21(-5.75%)
Jan 11, 2024 3.650 3.845 3.535 3.650 2,279,489 +0.08(+2.24%)
Jan 10, 2024 3.460 3.780 3.320 3.570 3,370,634 +0.08(+2.29%)
Jan 09, 2024 3.810 3.980 3.445 3.490 3,255,992 -0.13(-3.59%)
Jan 08, 2024 3.650 3.770 3.590 3.620 1,026,290 -0.05(-1.36%)
Jan 05, 2024 3.560 3.720 3.525 3.670 972,628 +0.09(+2.51%)
Jan 04, 2024 3.600 3.630 3.500 3.580 1,638,875 -0.03(-0.83%)
Jan 03, 2024 3.650 3.650 3.480 3.610 1,702,940 -0.05(-1.37%)
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.