Stockscreener 앱 받기
0.6605
15.19%
+0.0871
시간 외 거래:
.672
0.0115
+1.74%
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-13 | $0.7042 | $0.5814 | $0.1228 | 8,573,280.0 | +15.19% |
| 2024-05-10 | $0.5866 | $0.54 | $0.0466 | 2,715,464.0 | -1.14% |
| 2024-05-09 | $0.6631 | $0.5671 | $0.096 | 4,053,473.0 | -8.56% |
| 2024-05-08 | $0.657 | $0.5646 | $0.0924 | 4,106,389.0 | +7.20% |
| 2024-05-07 | $0.6429 | $0.5801 | $0.0628 | 3,101,867.0 | -0.60% |
| 2024-05-06 | $0.63 | $0.5659 | $0.0641 | 3,661,640.0 | +3.48% |
| 2024-05-03 | $0.65 | $0.567 | $0.083 | 7,210,537.0 | +1.71% |
| 2024-05-02 | $0.5755 | $0.4833 | $0.0922 | 4,904,268.0 | +11.43% |
| 2024-05-01 | $0.5296 | $0.49 | $0.0396 | 2,595,583.0 | +1.34% |
| 2024-04-30 | $0.5586 | $0.48 | $0.0786 | 5,544,459.0 | -7.65% |
| 2024-04-29 | $0.5796 | $0.5295 | $0.0501 | 3,002,451.0 | +3.12% |
| 2024-04-26 | $0.5468 | $0.4861 | $0.0607 | 1,585,651.0 | +5.12% |
| 2024-04-25 | $0.52 | $0.46 | $0.06 | 2,605,542.0 | -1.01% |
| 2024-04-24 | $0.5183 | $0.4735 | $0.0448 | 2,261,364.0 | +2.10% |
| 2024-04-23 | $0.5149 | $0.4505 | $0.0644 | 5,442,010.0 | +6.91% |
| 2024-04-22 | $0.5128 | $0.458 | $0.0548 | 3,025,886.0 | -9.00% |
| 2024-04-19 | $0.5537 | $0.4883 | $0.0654 | 4,438,280.0 | -8.75% |
| 2024-04-18 | $0.596 | $0.5514 | $0.0446 | 2,660,960.0 | -4.22% |
| 2024-04-17 | $0.6311 | $0.5672 | $0.0639 | 3,224,624.0 | +2.66% |
| 2024-04-16 | $0.6237 | $0.5512 | $0.0725 | 5,340,758.0 | -8.07% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $0.7042 | $0.4833 | $0.2209 | 49,495,781.0 | +31.86% |
| 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% |
1.68%
0.27%
자본화:
|
볼륨(24시간):