LPSN

Historical Stock Prices

$10.01
*  
0.15
1.52%
Get LPSN Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LPSN now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 9.83 10.045 9.81 10.01 266,439
07/10/2014 9.8 9.94 9.7 9.86 350,944
07/09/2014 9.84 10.07 9.78 10.01 386,244
07/08/2014 10.02 10.09 9.74 9.76 356,141
07/07/2014 10.38 10.38 10.09 10.11 250,865
07/03/2014 10.55 10.63 10.41 10.49 191,856
07/02/2014 10.5 10.69 10.42 10.55 505,547
07/01/2014 10.19 10.56 10.17 10.5 339,938
06/30/2014 10.11 10.2 10.03 10.15 576,992
06/27/2014 9.9 10.11 9.89 10.08 863,432
06/26/2014 9.86 10.03 9.82 9.97 533,996
06/25/2014 9.65 10.04 9.6 9.82 1,068,154
06/24/2014 9.48 9.76 9.46 9.75 666,626
06/23/2014 9.18 9.5 9.155 9.43 464,077
06/20/2014 9.22 9.24 9.09 9.15 911,639
06/19/2014 9.27 9.3599 9.11 9.19 434,189
06/18/2014 9.3 9.32 9.21 9.28 338,023
06/17/2014 9.08 9.365 8.96 9.28 720,569
06/16/2014 9.14 9.17 8.84 9.1 766,765
06/13/2014 9.31 9.38 9.145 9.19 176,946
06/12/2014 9.32 9.4 9.2 9.28 200,791
06/11/2014 9.42 9.51 9.28 9.34 168,096
06/10/2014 9.44 9.57 9.35 9.5 175,080
06/09/2014 9.36 9.47 9.33 9.47 151,456
06/06/2014 9.49 9.52 9.36 9.38 194,016
06/05/2014 9.21 9.47 9.1401 9.44 299,476
06/04/2014 9.17 9.33 9.05 9.16 167,680
06/03/2014 9.4 9.43 9.15 9.2 246,567
06/02/2014 9.49 9.49 9.225 9.44 362,856
05/30/2014 9.81 9.81 9.34 9.52 329,594
05/29/2014 9.86 9.985 9.75 9.76 259,671
05/28/2014 10.13 10.1799 9.8 9.85 454,466
05/27/2014 9.9 10.14 9.89 10.12 562,581
05/23/2014 9.91 9.9915 9.76 9.89 258,944
05/22/2014 9.72 9.98 9.72 9.88 396,568
05/21/2014 9.66 9.79 9.53 9.71 235,933
05/20/2014 9.83 9.94 9.5 9.6 323,906
05/19/2014 9.79 9.91 9.7897 9.885 266,293
05/16/2014 9.8 9.91 9.61 9.84 495,271
05/15/2014 9.65 10 9.56 9.75 546,663
05/14/2014 9.68 9.9 9.6 9.64 359,711
05/13/2014 9.81 9.88 9.42 9.7 620,344
05/12/2014 9.34 9.84 9.32 9.76 354,148
05/09/2014 9.18 9.36 9.08 9.3 261,947
05/08/2014 9.31 9.64 9.1497 9.21 610,152
05/07/2014 9.5 9.5 9.15 9.29 231,983
05/06/2014 9.69 9.77 9.49 9.49 246,401
05/05/2014 9.64 9.8 9.58 9.73 224,875
05/02/2014 9.94 10.13 9.71 9.72 325,568
05/01/2014 9.93 10.03 9.77 9.93 285,218
04/30/2014 9.7 9.93 9.55 9.9 412,894
04/29/2014 9.87 9.93 9.61 9.77 451,220
04/28/2014 10.2 10.325 9.75 9.89 424,941
04/25/2014 10.53 10.57 10.02 10.13 447,280
04/24/2014 10.95 11.01 10.51 10.61 175,991
04/23/2014 11.06 11.06 10.8 10.81 349,427
04/22/2014 10.85 11.22 10.82 11.09 370,022
04/21/2014 10.87 10.95 10.73 10.82 231,568
04/17/2014 10.55 10.95 10.45 10.85 464,365
04/16/2014 10.26 10.66 10.26 10.56 519,990
04/15/2014 10.05 10.246 9.85 10.16 351,779
04/14/2014 10.05 10.27 9.88 10.02 237,449
04/11/2014 10.1 10.36 9.82 9.94 427,854
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?