Financial News

Liveperson Inc (NQ: LPSN )

0.5864 -0.0336 (-5.42%)
Streaming Delayed Price Updated: 10:47 AM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 0.6100 0.6657 0.5851 0.6170 4,726,764 +0.01(+2.37%)
Apr 12, 2024 0.6500 0.6696 0.5720 0.6027 7,078,192 -0.05(-7.96%)
Apr 11, 2024 0.7300 0.7330 0.6544 0.6548 5,077,530 -0.08(-10.56%)
Apr 10, 2024 0.7700 0.7854 0.7070 0.7321 4,615,285 -0.06(-7.81%)
Apr 09, 2024 0.8030 0.8720 0.7864 0.7941 4,772,750 -0.01(-0.85%)
Apr 08, 2024 0.8000 0.8190 0.7720 0.8009 3,513,605 +0.02(+2.23%)
Apr 05, 2024 0.8500 0.8534 0.7559 0.7834 3,977,036 -0.05(-6.15%)
Apr 04, 2024 0.9300 0.9412 0.8313 0.8347 5,073,405 -0.08(-8.98%)
Apr 03, 2024 0.9299 0.9696 0.9132 0.9171 2,439,748 -0.02(-2.01%)
Apr 02, 2024 0.9500 0.9586 0.9110 0.9359 2,735,937 -0.05(-4.60%)
Apr 01, 2024 1.010 1.010 0.9301 0.9810 3,465,895 -0.02(-1.64%)
Mar 28, 2024 1.050 1.090 0.9830 0.9974 3,102,567 -0.07(-6.79%)
Mar 27, 2024 1.050 1.080 1.020 1.070 1,779,314 +0.03(+2.88%)
Mar 26, 2024 1.060 1.110 1.030 1.040 1,402,106 +0.00(+0.00%)
Mar 25, 2024 1.020 1.070 1.010 1.040 1,446,970 +0.03(+2.46%)
Mar 22, 2024 1.020 1.020 0.9810 1.015 2,485,644 -0.01(-0.49%)
Mar 21, 2024 1.150 1.175 0.9803 1.020 3,183,962 -0.11(-9.73%)
Mar 20, 2024 1.070 1.140 1.040 1.130 2,120,978 +0.07(+6.60%)
Mar 19, 2024 1.000 1.080 0.9702 1.060 3,052,245 +0.06(+6.00%)
Mar 18, 2024 1.030 1.030 0.9570 1.000 2,919,558 -0.02(-1.96%)
Mar 15, 2024 0.9800 1.040 0.9551 1.020 3,494,188 +0.04(+4.05%)
Mar 14, 2024 1.090 1.090 0.9760 0.9803 3,549,558 -0.06(-5.74%)
Mar 13, 2024 1.030 1.080 0.9900 1.040 3,890,671 +0.03(+2.46%)
Mar 12, 2024 1.060 1.069 0.9814 1.015 3,548,699 -0.05(-4.25%)
Mar 11, 2024 1.130 1.160 1.050 1.060 1,992,637 -0.12(-10.17%)
Mar 08, 2024 1.120 1.230 1.110 1.180 3,236,135 +0.08(+7.76%)
Mar 07, 2024 1.160 1.240 1.090 1.095 5,671,238 +0.08(+8.42%)
Mar 06, 2024 1.140 1.155 0.9800 1.010 6,203,891 -0.12(-10.62%)
Mar 05, 2024 1.250 1.250 1.130 1.130 3,549,256 -0.13(-10.32%)
Mar 04, 2024 1.360 1.370 1.200 1.260 6,264,891 -0.04(-3.08%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback