LPSN

Historical Stock Prices

$10.7
*  
0.09
0.85%
Get LPSN Alerts
*Delayed - data as of Jan. 30, 2015  -  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

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

Results for: 3 Month, From 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 10.52 10.93 10.5 10.7 407,525
01/29/2015 11.01 11.01 10.57 10.61 557,747
01/28/2015 11.08 11.13 10.7 10.98 324,402
01/27/2015 11.2 11.39 11 11.03 304,092
01/26/2015 11.24 11.34 11.1 11.2 290,951
01/23/2015 10.87 11.33 10.86 11.14 337,035
01/22/2015 10.86 11 10.62 10.87 875,541
01/21/2015 10.79 11.09 10.75 10.81 349,280
01/20/2015 11.21 11.26 10.83 10.86 396,596
01/16/2015 10.95 11.56 10.95 11.23 500,682
01/15/2015 12.5 12.5 10.5201 10.98 1,830,843
01/14/2015 12.48 12.69 12.32 12.58 147,586
01/13/2015 12.67 12.99 12.52 12.68 373,601
01/12/2015 12.5 12.58 12.21 12.545 198,979
01/09/2015 12.71 12.79 12.51 12.53 159,917
01/08/2015 12.58 12.85 12.51 12.75 401,632
01/07/2015 12.88 12.88 12.44 12.53 188,490
01/06/2015 12.79 13.02 12.37 12.8 385,556
01/05/2015 13.39 13.58 12.68 12.85 495,090
01/02/2015 14.13 14.27 13.36 13.66 221,117
12/31/2014 13.69 14.26 13.6301 14.1 288,280
12/30/2014 13.64 13.76 13.33 13.6 151,059
12/29/2014 13.93 13.945 13.68 13.74 206,944
12/26/2014 13.96 14.14 13.95 14.09 147,828
12/24/2014 13.93 14.15 13.9 13.99 182,813
12/23/2014 13.97 14.15 13.88 14 257,420
12/22/2014 14.18 14.31 13.85 13.99 203,942
12/19/2014 14.22 14.41 13.93 14.11 856,132
12/18/2014 14.41 14.52 14.12 14.24 347,145
12/17/2014 14.09 14.51 14 14.32 533,230
12/16/2014 13.6 14.31 13.51 14.11 375,545
12/15/2014 13.59 13.8 13.39 13.68 272,678
12/12/2014 13.27 13.91 13.11 13.65 191,081
12/11/2014 13.37 13.84 13.34 13.41 136,139
12/10/2014 13.86 13.92 13.27 13.31 190,387
12/09/2014 13.08 13.98 13.01 13.84 274,410
12/08/2014 13.63 13.73 13.13 13.25 173,436
12/05/2014 13.46 13.75 13.46 13.66 158,870
12/04/2014 13.36 13.63 13.2 13.46 160,939
12/03/2014 13.36 13.63 13.1 13.4 183,829
12/02/2014 13.06 13.49 12.96 13.34 205,127
12/01/2014 12.94 13.29 12.695 13.1 234,655
11/28/2014 13.62 13.62 12.87 12.94 169,703
11/26/2014 13.23 13.6 13.1607 13.58 170,916
11/25/2014 12.86 13.28 12.8 13.2 214,534
11/24/2014 12.75 13.04 12.75 12.95 215,917
11/21/2014 13.23 13.5 12.77 12.88 261,522
11/20/2014 12.84 13.15 12.8218 13.06 189,555
11/19/2014 13.77 13.78 12.93 12.99 267,589
11/18/2014 13.77 13.92 13.63 13.82 172,249
11/17/2014 13.92 13.99 13.61 13.81 218,284
11/14/2014 13.91 14.06 13.85 13.96 176,960
11/13/2014 14.16 14.3 13.79 13.89 299,679
11/12/2014 14.37 14.44 14.17 14.36 254,995
11/11/2014 14.16 14.59 14.09 14.43 296,230
11/10/2014 13.91 14.27 13.8 14.25 378,550
11/07/2014 13.94 14.065 13.675 13.7 399,169
11/06/2014 12.72 14.045 11.8245 13.94 1,036,780
11/05/2014 13.81 14.04 13.38 13.45 573,164
11/04/2014 13.85 13.98 13.73 13.84 238,098
11/03/2014 14.35 14.35 13.81 13.93 310,524
10/31/2014 14.49 14.7 14.32 14.4 455,829
10/30/2014 14.08 14.48 14.02 14.38 174,089
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?