Stockscreener 앱 받기
0.8178
2.78%
-0.0234
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $0.849 | $0.8001 | $0.0489 | 643,299.0 | -3.03% |
| 2024-11-20 | $0.8577 | $0.812 | $0.0457 | 617,099.0 | +0.24% |
| 2024-11-19 | $0.844 | $0.77 | $0.074 | 1,351,903.0 | +6.20% |
| 2024-11-18 | $0.8073 | $0.77 | $0.0373 | 1,223,783.0 | +1.74% |
| 2024-11-15 | $0.83 | $0.7626 | $0.0674 | 1,751,446.0 | -4.48% |
| 2024-11-14 | $0.8701 | $0.802 | $0.0681 | 1,399,121.0 | -6.35% |
| 2024-11-13 | $0.908 | $0.854 | $0.054 | 1,330,287.0 | +1.71% |
| 2024-11-12 | $0.90 | $0.80 | $0.10 | 2,726,200.0 | -4.07% |
| 2024-11-11 | $0.92 | $0.86 | $0.06 | 4,532,539.0 | +2.42% |
| 2024-11-08 | $1.18 | $0.7816 | $0.3974 | 11,374,229.0 | -28.20% |
| 2024-11-07 | $1.23 | $1.14 | $0.09 | 2,581,048.0 | +3.42% |
| 2024-11-06 | $1.23 | $1.15 | $0.075 | 1,489,252.0 | -1.68% |
| 2024-11-05 | $1.21 | $1.18 | $0.03 | 723,956.0 | -0.83% |
| 2024-11-04 | $1.22 | $1.18 | $0.04 | 990,497.0 | +0.00% |
| 2024-11-01 | $1.28 | $1.20 | $0.085 | 2,011,283.0 | +1.69% |
| 2024-10-31 | $1.21 | $1.16 | $0.05 | 1,667,055.0 | -2.48% |
| 2024-10-30 | $1.29 | $1.18 | $0.115 | 2,025,522.0 | +0.83% |
| 2024-10-29 | $1.21 | $1.15 | $0.06 | 1,060,705.0 | -0.83% |
| 2024-10-28 | $1.23 | $1.17 | $0.06 | 1,081,248.0 | +4.31% |
| 2024-10-25 | $1.24 | $1.14 | $0.095 | 1,254,300.0 | -4.13% |
| 2024-10-24 | $1.23 | $1.17 | $0.06 | 1,006,297.0 | +2.54% |
| 2024-10-23 | $1.25 | $1.13 | $0.115 | 1,265,738.0 | -4.07% |
| 2024-10-22 | $1.26 | $1.15 | $0.11 | 1,685,519.0 | +6.96% |
Liveperson Inc 주식 (LPSN) 연도별 가격 이력
이 심층 분석에서는 Liveperson Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LPSN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liveperson Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liveperson Inc 주식 (LPSN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $1.28 | $0.7626 | $0.5224 | 34,745,942.0 | -30.87% |
| 2024-10 | $1.29 | $1.06 | $0.23 | 30,977,137.0 | -7.81% |
| 2024-09 | $1.35 | $1.01 | $0.34 | 43,742,672.0 | +4.07% |
| 2024-08 | $1.79 | $0.96 | $0.83 | 78,994,080.0 | +2.07% |
| 2024-07 | $1.60 | $0.57 | $1.03 | 98,926,217.0 | +107.58% |
| 2024-06 | $0.75 | $0.5224 | $0.2276 | 47,960,546.0 | -15.43% |
| 2024-05 | $0.888 | $0.4833 | $0.4047 | 82,889,776.0 | +37.03% |
| 2024-04 | $1.01 | $0.4505 | $0.5595 | 86,327,969.0 | -49.78% |
| 2024-03 | $1.38 | $0.9551 | $0.4249 | 68,063,634.0 | -21.46% |
| 2024-02 | $2.84 | $1.21 | $1.63 | 45,833,766.0 | -54.64% |
| 2024-01 | $3.98 | $2.76 | $1.22 | 32,467,649.0 | -26.12% |
Liveperson Inc 주식 (LPSN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.82 | $2.80 | $1.02 | 27,651,306.0 | +33.45% |
| 2023-11 | $3.40 | $2.55 | $0.8494 | 33,477,702.0 | +7.58% |
| 2023-10 | $3.96 | $2.33 | $1.63 | 38,915,971.0 | -32.13% |
| 2023-09 | $4.74 | $3.78 | $0.96 | 35,904,643.0 | -7.38% |
| 2023-08 | $5.98 | $3.76 | $2.22 | 49,382,612.0 | -11.58% |
| 2023-07 | $6.41 | $4.03 | $2.38 | 51,956,536.0 | +5.09% |
| 2023-06 | $4.76 | $3.19 | $1.58 | 64,222,712.0 | +22.83% |
| 2023-05 | $5.99 | $3.54 | $2.45 | 45,542,712.0 | -20.52% |
| 2023-04 | $5.62 | $4.11 | $1.51 | 26,031,326.0 | +4.99% |
| 2023-03 | $12.03 | $3.57 | $8.46 | 72,505,504.0 | -56.42% |
| 2023-02 | $18.17 | $9.70 | $8.47 | 24,628,859.0 | -21.43% |
| 2023-01 | $13.10 | $9.71 | $3.39 | 13,006,051.0 | +27.02% |
Liveperson Inc 주식 (LPSN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.47 | $9.18 | $4.29 | 15,123,988.0 | -13.63% |
| 2022-11 | $14.49 | $9.73 | $4.76 | 23,077,917.0 | +11.07% |
| 2022-10 | $10.88 | $7.96 | $2.92 | 20,615,406.0 | +12.21% |
| 2022-09 | $12.63 | $8.65 | $3.98 | 22,137,536.0 | -18.79% |
| 2022-08 | $17.00 | $10.88 | $6.12 | 24,255,076.0 | -14.96% |
| 2022-07 | $16.70 | $12.54 | $4.16 | 15,122,908.0 | -3.54% |
| 2022-06 | $17.61 | $11.72 | $5.89 | 23,464,867.0 | -15.73% |
| 2022-05 | $23.45 | $13.90 | $9.55 | 26,497,012.0 | -25.82% |
| 2022-04 | $26.66 | $21.02 | $5.64 | 17,488,218.0 | -7.37% |
| 2022-03 | $26.03 | $20.33 | $5.70 | 31,732,038.0 | +20.41% |
| 2022-02 | $30.01 | $16.00 | $14.01 | 37,699,211.0 | -32.11% |
| 2022-01 | $35.96 | $25.19 | $10.77 | 19,084,444.0 | -16.38% |
3.15%
1.69%
자본화:
|
볼륨(24시간):