ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
LivePerson Inc

LivePerson Inc (LPSN)

0.973
0.0912
(10.34%)
Closed July 17 4:00PM
0.98
0.007
(0.72%)
After Hours: 7:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.2534.24657534250.731.030.711735913670.82662514CS
40.4481.48148148150.541.030.5333739150.68238436CS
120.5065106.969376980.47351.030.4631813740.65293629CS
26-2.14-68.58974358973.123.290.450530370610.98200055CS
52-3.86-79.75206611574.845.980.450523913382.002721CS
156-53.56-98.203153648754.5468.820.450516552469.65547914CS
260-30.42-96.878980891731.472.230.4505133332018.62034071CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17212557000.9730.091210.340.891.030.88575590356
17211693000.88180.081810.230.80.88920.82670119
17210829000.8-0.0357-4.270.84920.850.7753995215
17208237000.8357-0.0303-3.500.87170.9450.83364119236
17207373000.8660.130717.780.740.87680.744496532
17206509000.73530.01532.130.730.7970.71172760052
17205645000.720.00380010.530.6990.75570.6992931887
17204781000.71619990.081599912.860.63950.7470.637957013302
17202189000.63460.01973.200.620.64720.6011776176
17200406400.61490.03946.850.58350.6150.57551243300
17199597000.5755-0.0095-1.620.5870.6090.56999991432603
17198733000.585-0.0353-5.690.590.61180.56999992043944
17196141000.620300.000.62030.62030.62030
17195277000.62030.02373.970.59480.6550.59482321062
17194413000.59660.02223.860.57950.66479990.57672213212
17193549000.5744-0.0055-0.950.5810.59180.55611543219
17192685000.5799-0.0466-7.440.60429990.6220.56999991815953
17190093000.62649990.084799915.650.56999990.67640.53794247716
17189229000.54170.00791.480.540.56810.531202191
17187501000.5338-0.0347-6.100.56680.5750.531325594
17186637000.5685-0.0316-5.270.60.60560.52242614953
17184045000.60010.01833.150.590.6190.581026993
17183181000.5818-0.0223-3.690.61450.61660.581753355
17182317000.6041-0.0271-4.290.64050.66990.61863671
17181453000.63120.01632.650.60.63630.581752284
17180589000.6149-0.0305-4.730.640.67780.6081359977
17177997000.6454-0.0577-8.210.68999990.71370.63161348250
17177133000.70309990.04769997.280.63330.750.6321947404
17176269000.65540.04327.060.60870.66940.58572406264
17175405000.6122-0.0109-1.750.6270.630290.6051313032
17174541000.6231-0.0633-9.220.70.73170.6013197849
17171949000.68640.00821.210.68890.72870.6541836170
17171085000.67820.01682.540.66140.6820.641072203
17170221000.66140.00330.500.66190.6770.6479990720
17169357000.6581-0.0433-6.170.70.71960.63042346118
17165901000.7014-0.024-3.310.7130.7160.67211478699
17165037000.72540.083713.040.670.78390.64234913451
17164173000.6417-0.0345-5.100.660.67420.6282317285
17163309000.67620.00110.160.6760.74950.651929084
17162445000.6751-0.0574-7.840.720.73980.6622505686
17159853000.73250.01141.580.76420.770.712321856
17158989000.7211-0.0867-10.730.82780.82780.69444003789
17158125000.80780.02062.620.79750.8880.75586764888
17157261000.78720.126719.180.660.8460.6569936073
17156397000.66050.087115.190.590.70420.58148587472
17153805000.5734-0.0066-1.140.580.58660.542720330
17152941000.58-0.0543-8.560.65650.663130.567114057835
17152077000.63430.04267.200.59170.6570.56464239694
17151213000.5917-0.0036-0.600.60770.64290.58009993107785
17150349000.59530.023.480.590.630.56593680113
17147757000.57530.00971.710.57990.650.56699997226982
17146893000.56560.05811.430.51380.57550.48334914731
17146029000.50760.00671.340.50.52960.492596413
17145165000.5009-0.0415-7.650.55860.55860.485547774
17144301000.54240.01643.120.530.57960.52953020726
17141709000.5260.02565.120.50549990.54679990.48611591112
17140845000.5004-0.0051-1.010.50549990.520.462613625
17139981000.50549990.01039992.100.47350.51830.47352539739
17139117000.49510.0326.910.45860.51490.45055450564
17138253000.4631-0.0458-9.000.51280.51280.4583103489
17135661000.5089-0.0488-8.750.550.55750.48834441393
17134797000.5577-0.0246-4.220.5960.5960.55142666990

Your Recent History

Delayed Upgrade Clock