Hot Features
프리미엄
LivePerson Inc (LPSN)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 7.93650793651 | 1.26 | 1.57 | 1.21 | 3131784 | 1.40328349 | CS |
| 4 | -0.21 | -13.3757961783 | 1.57 | 1.64 | 1.21 | 3452660 | 1.38086053 | CS |
| 12 | 0.4649 | 51.9383309127 | 0.8951 | 2.08 | 0.7626 | 4065585 | 1.32238199 | CS |
| 26 | 0.38 | 38.7755102041 | 0.98 | 2.08 | 0.7626 | 3121970 | 1.28199067 | CS |
| 52 | -1.33 | -49.4423791822 | 2.69 | 2.84 | 0.4505 | 3300918 | 1.10809166 | CS |
| 156 | -23.84 | -94.6031746032 | 25.2 | 29.91 | 0.4505 | 2128241 | 4.78433951 | CS |
| 260 | -41.05 | -96.7932091488 | 42.41 | 72.23 | 0.4505 | 1626610 | 13.88115109 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.3799999 | 0.03 | 2.22 | 1.4 | 1.44 | 1.34 | 2132721 |
| 1738625700 | 1.35 | -0.09 | -6.25 | 1.345 | 1.4 | 1.31 | 1823619 |
| 1738366500 | 1.44 | -0.01 | -0.69 | 1.45 | 1.57 | 1.42 | 4349001 |
| 1738280100 | 1.45 | 0.11 | 8.21 | 1.36 | 1.51 | 1.34 | 4171118 |
| 1738193700 | 1.34 | -0.02 | -1.47 | 1.35 | 1.3895 | 1.305 | 1365586 |
| 1738107300 | 1.36 | 0.09 | 7.09 | 1.26 | 1.42 | 1.21 | 3949597 |
| 1738020900 | 1.27 | -0.05 | -3.79 | 1.27 | 1.35 | 1.245 | 2237164 |
| 1737761700 | 1.32 | -0.11 | -7.69 | 1.29 | 1.42 | 1.26 | 2929302 |
| 1737675300 | 1.43 | 0 | 0.00 | 1.43 | 1.43 | 1.43 | 0 |
| 1737588900 | 1.43 | 0.07 | 5.15 | 1.3799999 | 1.4899 | 1.375 | 3529600 |
| 1737502500 | 1.36 | 0.03 | 2.26 | 1.345 | 1.385 | 1.2809 | 2250983 |
| 1737156900 | 1.33 | -0.05 | -3.62 | 1.37 | 1.43 | 1.31 | 1946261 |
| 1737070500 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.3899999 | 1.275 | 2479131 |
| 1736984100 | 1.35 | 0.1 | 8.00 | 1.32 | 1.4395 | 1.31 | 3823147 |
| 1736897700 | 1.25 | -0.02 | -1.57 | 1.28 | 1.35 | 1.23 | 2632581 |
| 1736811300 | 1.27 | -0.15 | -10.56 | 1.32 | 1.36 | 1.22 | 4379031 |
| 1736552100 | 1.42 | 0.07 | 5.19 | 1.3305 | 1.52 | 1.33 | 4168438 |
| 1736379300 | 1.35 | -0.22 | -14.01 | 1.44 | 1.5 | 1.31 | 7091022 |
| 1736292900 | 1.57 | -0.03 | -1.88 | 1.57 | 1.6399999 | 1.49 | 5569631 |
| 1736206500 | 1.6 | -0.06 | -3.61 | 1.585 | 1.655 | 1.51 | 8516591 |
| 1735947300 | 1.66 | 0.2 | 13.70 | 1.49 | 1.88 | 1.4 | 16393080 |
| 1735860900 | 1.46 | -0.06 | -3.95 | 1.495 | 1.52 | 1.36 | 13604534 |
| 1735688100 | 1.52 | 0.17 | 12.59 | 1.84 | 2.08 | 1.47 | 48571740 |
| 1735601700 | 1.35 | 0.39 | 41.04 | 1.12 | 1.3799999 | 0.9987 | 20662971 |
| 1735342500 | 0.9572 | 0.066 | 7.41 | 1.0049999 | 1.02 | 0.8912 | 6934115 |
| 1735256100 | 0.8912 | 0.0395 | 4.64 | 0.8449 | 0.8925 | 0.837 | 1478855 |
| 1735077840 | 0.8517 | 0.0014 | 0.16 | 0.84 | 0.8599 | 0.8328 | 299823 |
| 1734996900 | 0.8503 | 0.0034 | 0.40 | 0.85 | 0.8618 | 0.8245 | 834945 |
| 1734737700 | 0.8469 | 0.0222 | 2.69 | 0.82469 | 0.8942 | 0.8184 | 923739 |
| 1734651300 | 0.8247 | 0.012 | 1.48 | 0.8203 | 0.85 | 0.8052 | 932528 |
| 1734564900 | 0.8127 | -0.007 | -0.85 | 0.8368 | 0.922 | 0.8104 | 4185001 |
| 1734478500 | 0.8197 | -0.0303 | -3.56 | 0.84545 | 0.8498 | 0.8017 | 1192903 |
| 1734392100 | 0.85 | 0.0522 | 6.54 | 0.8015 | 0.8674 | 0.7840009 | 1582616 |
| 1734132900 | 0.7978 | -0.0343 | -4.12 | 0.84 | 0.843 | 0.7715999 | 1986501 |
| 1734046500 | 0.8320999 | -0.0226 | -2.64 | 0.8727 | 0.886 | 0.825 | 731826 |
| 1733960100 | 0.8547 | -0.0222 | -2.53 | 0.8801 | 0.8833 | 0.83 | 1424444 |
| 1733873700 | 0.8769 | -0.0166 | -1.86 | 0.8999 | 0.8999 | 0.8618 | 829291 |
| 1733787300 | 0.8935 | -0.0064 | -0.71 | 0.9155 | 0.97 | 0.8806 | 1438712 |
| 1733528100 | 0.8999 | -0.0001 | -0.01 | 0.91 | 0.9288 | 0.88 | 938924 |
| 1733441700 | 0.9 | 0.0079 | 0.89 | 0.8973 | 0.91 | 0.8501 | 1488686 |
| 1733355300 | 0.8921 | 0.0012 | 0.13 | 0.8954 | 0.9115 | 0.8751 | 819242 |
| 1733268900 | 0.8909 | -0.0046 | -0.51 | 0.9091 | 0.9199 | 0.8801 | 1141283 |
| 1733182500 | 0.8955 | -0.075 | -7.73 | 0.98 | 0.98 | 0.8652 | 2095932 |
| 1732917840 | 0.9705 | 0.0224 | 2.36 | 0.95795 | 0.9998 | 0.93 | 1057489 |
| 1732750500 | 0.9481 | 0.0199 | 2.14 | 0.9055 | 0.9499 | 0.9055 | 809831 |
| 1732664100 | 0.9282 | -0.0718 | -7.18 | 0.999444 | 0.9996 | 0.9 | 2732202 |
| 1732577700 | 1 | 0.157 | 18.62 | 0.8833 | 1.06 | 0.8767 | 4672640 |
| 1732318500 | 0.843 | 0.0246 | 3.01 | 0.834954 | 0.8954 | 0.822601 | 1491932 |
| 1732232100 | 0.8184 | -0.0228 | -2.71 | 0.83 | 0.849 | 0.8001 | 853759 |
| 1732145700 | 0.8412 | 0.002 | 0.24 | 0.8354 | 0.8577 | 0.812 | 608887 |
| 1732059300 | 0.8392 | 0.049 | 6.20 | 0.7792 | 0.844 | 0.7709 | 1315333 |
| 1731972900 | 0.7902 | 0.0135001 | 1.74 | 0.805 | 0.807299 | 0.77 | 1165652 |
| 1731713700 | 0.7766999 | -0.0364 | -4.48 | 0.825 | 0.83 | 0.7625999 | 1731382 |
| 1731627300 | 0.8131 | -0.0551 | -6.35 | 0.87 | 0.87 | 0.802 | 1382912 |
| 1731540900 | 0.8682 | 0.0146 | 1.71 | 0.8667 | 0.908 | 0.854 | 1313227 |
| 1731454500 | 0.8536 | -0.0362 | -4.07 | 0.8951 | 0.9 | 0.8 | 2702837 |
| 1731368100 | 0.8898 | 0.021 | 2.42 | 0.89 | 0.92 | 0.86 | 4509141 |
| 1731108900 | 0.8688 | -0.3412 | -28.20 | 1.16 | 1.18 | 0.7816 | 11331756 |
| 1731022500 | 1.21 | 0.04 | 3.42 | 1.185 | 1.23 | 1.1399999 | 2597834 |
| 1730936100 | 1.17 | -0.02 | -1.68 | 1.19 | 1.2093 | 1.15 | 1369082 |
| 1730849700 | 1.19 | -0.01 | -0.42 | 1.2 | 1.21 | 1.18 | 663827 |
