Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Liveperson Inc (NQ: LPSN )

0.9974 -0.0726 (-6.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.490 4.700 4.380 4.630 1,046,048 +0.14(+3.12%)
Apr 27, 2023 4.700 4.705 4.445 4.490 904,934 -0.07(-1.54%)
Apr 26, 2023 4.520 4.830 4.500 4.560 967,270 +0.08(+1.79%)
Apr 25, 2023 4.690 4.740 4.430 4.480 1,200,977 -0.26(-5.49%)
Apr 24, 2023 5.040 5.045 4.710 4.740 1,009,803 -0.31(-6.14%)
Apr 21, 2023 5.050 5.110 4.900 5.050 735,047 +0.00(+0.00%)
Apr 20, 2023 5.200 5.239 4.990 5.050 1,039,287 -0.21(-3.99%)
Apr 19, 2023 5.250 5.450 5.230 5.260 1,135,055 -0.12(-2.23%)
Apr 18, 2023 5.490 5.620 5.295 5.380 976,634 -0.01(-0.28%)
Apr 17, 2023 5.280 5.560 5.165 5.395 1,661,490 +0.09(+1.79%)
Apr 14, 2023 5.070 5.350 5.030 5.300 2,179,651 +0.22(+4.33%)
Apr 13, 2023 4.790 5.215 4.755 5.080 2,024,026 +0.37(+7.86%)
Apr 12, 2023 4.800 4.940 4.610 4.710 1,310,743 -0.07(-1.46%)
Apr 11, 2023 4.640 4.850 4.590 4.780 1,081,690 +0.10(+2.14%)
Apr 10, 2023 4.480 4.710 4.465 4.680 1,557,666 +0.20(+4.46%)
Apr 06, 2023 4.190 4.500 4.110 4.480 1,308,448 +0.25(+5.91%)
Apr 05, 2023 4.500 4.590 4.180 4.230 1,760,994 -0.36(-7.84%)
Apr 04, 2023 4.460 4.670 4.360 4.590 2,311,748 +0.18(+4.08%)
Apr 03, 2023 4.430 4.550 4.330 4.410 1,853,305 +0.00(+0.00%)
Mar 31, 2023 4.170 4.475 4.140 4.410 2,434,421 +0.26(+6.27%)
Mar 30, 2023 4.240 4.386 4.100 4.150 1,616,165 -0.09(-2.12%)
Mar 29, 2023 4.150 4.245 4.050 4.240 1,842,699 +0.17(+4.18%)
Mar 28, 2023 3.770 4.140 3.770 4.070 2,458,578 +0.36(+9.56%)
Mar 27, 2023 3.680 3.780 3.570 3.715 2,293,704 +0.05(+1.50%)
Mar 24, 2023 3.770 3.850 3.575 3.660 2,921,080 -0.18(-4.69%)
Mar 23, 2023 4.180 4.221 3.812 3.840 2,202,778 -0.25(-6.11%)
Mar 22, 2023 4.030 4.310 3.860 4.090 3,274,521 +0.10(+2.51%)
Mar 21, 2023 3.860 4.030 3.670 3.990 3,329,229 +0.21(+5.56%)
Mar 20, 2023 4.150 4.180 3.650 3.780 4,775,166 -0.43(-10.21%)
Mar 17, 2023 4.090 4.530 3.810 4.210 8,157,871 +0.08(+1.94%)
Mar 16, 2023 4.840 5.020 4.020 4.130 19,625,242 -5.64(-57.73%)
Mar 15, 2023 9.110 9.850 9.110 9.770 2,250,584 +0.29(+3.06%)
Mar 14, 2023 9.370 9.570 9.120 9.480 1,366,832 +0.46(+5.10%)
Mar 13, 2023 9.280 9.340 8.845 9.020 1,073,202 -0.36(-3.84%)
Mar 10, 2023 9.900 9.900 9.100 9.380 1,093,173 -0.72(-7.13%)
Mar 09, 2023 10.54 10.60 10.07 10.10 976,850 -0.40(-3.81%)
Mar 08, 2023 10.76 10.87 10.41 10.50 1,009,561 -0.19(-1.78%)
Mar 07, 2023 11.43 11.56 10.65 10.69 1,822,332 -0.78(-6.80%)
Mar 06, 2023 11.55 12.03 11.46 11.47 1,178,213 -0.03(-0.26%)
Mar 03, 2023 10.39 11.92 10.31 11.50 3,375,253 +1.87(+19.42%)
Mar 02, 2023 9.330 9.830 8.970 9.630 1,802,154 +0.14(+1.48%)
Mar 01, 2023 10.09 10.09 9.470 9.490 1,533,455 -0.63(-6.23%)
Feb 28, 2023 11.11 11.21 9.700 10.12 4,210,044 -1.69(-14.31%)
Feb 27, 2023 12.61 12.61 11.67 11.81 1,007,946 -0.71(-5.67%)
Feb 24, 2023 12.80 12.94 12.29 12.52 797,528 -0.76(-5.72%)
Feb 23, 2023 13.78 13.86 12.94 13.28 739,118 -0.30(-2.21%)
Feb 22, 2023 13.14 13.74 13.06 13.58 758,562 +0.44(+3.35%)
Feb 21, 2023 13.61 13.73 13.07 13.14 805,568 -1.09(-7.66%)
Feb 17, 2023 14.34 14.43 13.82 14.23 757,859 -0.17(-1.18%)
Feb 16, 2023 14.58 14.84 14.33 14.40 670,337 -0.64(-4.26%)
Feb 15, 2023 14.91 15.20 14.75 15.04 666,701 +0.03(+0.20%)
Feb 14, 2023 14.29 15.16 14.11 15.01 827,177 +0.54(+3.73%)
Feb 13, 2023 14.25 14.68 14.03 14.47 852,953 +0.36(+2.55%)
Feb 10, 2023 14.50 14.86 14.04 14.11 723,669 -0.75(-5.05%)
Feb 09, 2023 16.11 16.17 14.76 14.86 948,626 -0.84(-5.35%)
Feb 08, 2023 16.65 16.79 15.50 15.70 922,950 -1.08(-6.44%)
Feb 07, 2023 16.64 16.96 15.95 16.78 1,201,460 -0.05(-0.30%)
Feb 06, 2023 17.12 17.97 16.80 16.83 1,046,946 -0.55(-3.16%)
Feb 03, 2023 16.66 18.17 16.61 17.38 1,928,840 -0.14(-0.80%)
Feb 02, 2023 15.93 17.55 15.91 17.52 2,315,085 +1.81(+11.52%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.