Stockscreener 앱 받기
0.8469
2.69%
0.0222
시간 외 거래:
.88
0.0331
+3.91%
Liveperson Inc 주식 (LPSN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.8942 | $0.8181 | $0.0761 | 921,095.0 | +2.69% |
| 2024-12-19 | $0.85 | $0.8052 | $0.0448 | 974,354.0 | +1.48% |
| 2024-12-18 | $0.922 | $0.8104 | $0.1116 | 4,202,161.0 | -0.85% |
| 2024-12-17 | $0.8498 | $0.8017 | $0.0481 | 1,195,489.0 | -3.56% |
| 2024-12-16 | $0.8674 | $0.784 | $0.0834 | 1,630,870.0 | +6.54% |
| 2024-12-13 | $0.843 | $0.7716 | $0.0714 | 1,998,590.0 | -4.12% |
| 2024-12-12 | $0.886 | $0.825 | $0.061 | 739,751.0 | -2.64% |
| 2024-12-11 | $0.8907 | $0.83 | $0.0607 | 1,448,286.0 | -2.53% |
| 2024-12-10 | $0.8999 | $0.8618 | $0.0381 | 841,155.0 | -1.86% |
| 2024-12-09 | $0.97 | $0.8806 | $0.0894 | 1,460,997.0 | -0.71% |
| 2024-12-06 | $0.9288 | $0.88 | $0.0488 | 961,667.0 | -0.01% |
| 2024-12-05 | $0.91 | $0.8501 | $0.0599 | 1,477,058.0 | +0.89% |
| 2024-12-04 | $0.9115 | $0.8751 | $0.0364 | 873,731.0 | +0.13% |
| 2024-12-03 | $0.9199 | $0.8801 | $0.0398 | 1,147,808.0 | -0.51% |
| 2024-12-02 | $0.98 | $0.8652 | $0.1148 | 2,107,974.0 | -7.73% |
| 2024-11-29 | $0.9998 | $0.93 | $0.0698 | 1,064,562.0 | +2.36% |
| 2024-11-27 | $0.9499 | $0.9055 | $0.0444 | 831,415.0 | +2.14% |
| 2024-11-26 | $1.01 | $0.90 | $0.11 | 2,780,722.0 | -7.18% |
| 2024-11-25 | $1.06 | $0.86 | $0.20 | 4,717,506.0 | +18.62% |
| 2024-11-22 | $0.8954 | $0.82 | $0.0754 | 1,484,893.0 | +3.01% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $0.98 | $0.7716 | $0.2084 | 22,902,081.0 | -12.74% |
| 2024-11 | $1.28 | $0.7626 | $0.5224 | 45,831,174.0 | -17.75% |
| 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% |
11.56%
1.36%
자본화:
|
볼륨(24시간):