Italia markets close in 44 minutes

LivePerson, Inc. (LPSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0350-0,0350 (-3,27%)
In data: 11:45AM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20241,05001,08001,02001,03501,03501.083.815
27 mar 20241,05001,08001,02001,07001,07001.779.200
26 mar 20241,06001,11001,03001,04001,04001.402.700
25 mar 20241,02001,07001,01001,04001,04001.447.000
22 mar 20241,02001,02000,98001,01001,01002.483.900
21 mar 20241,15001,18000,98001,02001,02003.183.800
20 mar 20241,07001,14001,04001,13001,13002.121.800
19 mar 20241,00001,08000,97001,06001,06003.053.300
18 mar 20241,03001,03000,96001,00001,00002.936.400
15 mar 20240,98001,04000,96001,02001,02003.472.900
14 mar 20241,09001,09000,98000,98000,98003.549.700
13 mar 20241,03001,08000,99001,04001,04003.908.700
12 mar 20241,06001,07000,98001,01001,01003.552.200
11 mar 20241,13001,16001,05001,06001,06001.998.400
08 mar 20241,12001,23001,11001,18001,18003.221.500
07 mar 20241,16001,24001,09001,10001,10005.673.700
06 mar 20241,14001,16000,98001,01001,01006.223.900
05 mar 20241,25001,25001,13001,13001,13003.556.400
04 mar 20241,36001,37001,20001,26001,26006.267.200
01 mar 20241,29001,38001,24001,30001,30005.632.700
29 feb 20241,71001,75001,21001,27001,270018.631.000
28 feb 20242,57002,61002,39002,40002,40003.311.500
27 feb 20242,68002,73002,55002,57002,57002.789.300
26 feb 20242,45002,62002,42002,56002,56002.543.100
23 feb 20242,36002,44002,30002,43002,43001.070.900
22 feb 20242,51002,52002,34002,38002,38001.744.600
21 feb 20242,47002,48002,37002,39002,39001.276.500
20 feb 20242,48002,50002,44002,49002,4900776.900
16 feb 20242,56002,57002,47002,51002,51001.473.300
15 feb 20242,57002,63002,52002,57002,57001.124.300
14 feb 20242,56002,59002,49002,55002,5500849.500
13 feb 20242,66002,66002,48002,51002,51001.932.400
12 feb 20242,66002,84002,65002,79002,79001.436.300
09 feb 20242,71002,75002,59002,66002,6600810.800
08 feb 20242,63002,69002,61002,67002,6700790.100
07 feb 20242,69002,69002,55002,62002,6200796.200
06 feb 20242,62002,72002,59002,69002,6900771.000
05 feb 20242,69002,70002,50002,59002,59001.170.900
02 feb 20242,62002,72002,45002,67002,67001.749.900
01 feb 20242,83002,84002,63002,64002,64001.126.100
31 gen 20242,95002,96002,77002,80002,80001.154.600
30 gen 20243,05003,05002,91002,92002,92001.213.400
29 gen 20243,03003,10002,96003,09003,0900601.500
26 gen 20243,08003,22002,99003,02003,0200554.000
25 gen 20243,08003,19003,05003,10003,1000910.300
24 gen 20243,20003,29003,03003,04003,04001.090.700
23 gen 20243,03003,15002,96003,14003,14001.371.800
22 gen 20242,94003,12002,92003,02003,02001.564.600
19 gen 20242,92002,92002,76002,87002,87001.549.300
18 gen 20243,11003,12002,89002,94002,94001.075.900
17 gen 20243,12003,12002,96003,02003,02001.661.900
16 gen 20243,38003,39003,12003,19003,19001.844.900
12 gen 20243,73003,85003,42003,44003,44001.873.300
11 gen 20243,65003,85003,54003,65003,65002.279.500
10 gen 20243,46003,78003,32003,57003,57003.376.600
09 gen 20243,81003,98003,45003,49003,49003.258.600
08 gen 20243,65003,77003,59003,62003,62001.026.300
05 gen 20243,56003,72003,53003,67003,6700972.600
04 gen 20243,60003,63003,50003,58003,58001.638.900
03 gen 20243,65003,65003,48003,61003,61001.702.900
02 gen 20243,79003,79003,64003,66003,66001.762.100
29 dic 20233,76003,82003,66003,79003,79001.377.900
28 dic 20233,60003,79003,57003,77003,77001.249.000
27 dic 20233,51003,62003,51003,60003,60001.349.200
26 dic 20233,49003,58003,48003,54003,54001.251.000
22 dic 20233,47003,54003,42003,51003,5100889.300
21 dic 20233,33003,45003,32003,44003,44001.019.400
20 dic 20233,42003,52003,23003,25003,25001.320.300
19 dic 20233,34003,53003,34003,43003,43001.324.700
18 dic 20233,34003,36003,25003,29003,29001.116.300
15 dic 20233,45003,47003,28003,31003,31001.994.200
14 dic 20233,38003,58003,33003,41003,41002.176.800
13 dic 20233,24003,33003,05003,32003,32002.740.800
12 dic 20233,30003,30003,22003,23003,2300673.800
11 dic 20233,45003,45003,28003,30003,3000875.900
08 dic 20233,27003,49003,23003,45003,45001.364.100
07 dic 20233,22003,30003,19003,30003,30001.293.900
06 dic 20233,16003,30003,14003,16003,16001.621.400
05 dic 20233,11003,16003,02003,08003,08001.262.800
04 dic 20233,13003,21002,98003,11003,1100962.200
01 dic 20232,84003,18002,80003,16003,16001.794.500
30 nov 20233,02003,09002,80002,84002,84003.090.600
29 nov 20233,03003,24003,00003,04003,0400944.700
28 nov 20232,88003,03002,81003,00003,00001.122.800
27 nov 20232,89002,93002,81002,85002,8500842.200
24 nov 20232,89002,95002,81002,90002,9000510.600
22 nov 20232,91003,00002,88002,91002,9100653.100
21 nov 20233,15003,15002,80002,88002,88001.200.400
20 nov 20233,22003,35003,16003,18003,18001.297.300
17 nov 20233,21003,25003,07003,19003,19002.287.600
16 nov 20233,25003,30003,06003,16003,16001.476.600
15 nov 20233,19003,40003,18003,25003,25002.188.300
14 nov 20232,94003,22002,93003,17003,17002.464.500
13 nov 20232,72002,89002,68002,77002,77001.774.100
10 nov 20232,70002,77002,62002,76002,76001.233.600
09 nov 20232,73002,98002,70002,73002,73002.680.600
08 nov 20233,00003,09002,94003,07003,07001.450.100
07 nov 20232,99003,11002,97003,00003,00001.529.500
06 nov 20233,02003,02002,90003,00003,00001.172.400
03 nov 20232,80003,05002,80002,99002,99001.608.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...