기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
LivePerson Inc | LPSN | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.5055 | 0.4861 | 0.5468 | 0.526 | 0.5004 |
LPSN Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.55 | 0.5575 | 0.4505 | 0.4952137 | 3,622,748 | -0.0244 | -4.44% |
1개월 | 1.01 | 1.01 | 0.4505 | 0.6689913 | 4,011,633 | -0.4844 | -47.96% |
3개월 | 2.62 | 2.84 | 0.4505 | 1.14 | 3,267,908 | -2.09 | -79.94% |
6개월 | 2.37 | 3.98 | 0.4505 | 1.84 | 2,331,114 | -1.84 | -77.82% |
1년 | 4.52 | 6.41 | 0.4505 | 2.99 | 2,289,088 | -3.99 | -88.37% |
3년 | 55.74 | 68.82 | 0.4505 | 12.51 | 1,458,652 | -55.21 | -99.06% |
5년 | 28.63 | 72.23 | 0.4505 | 20.86 | 1,218,752 | -28.10 | -98.16% |
LPSN 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
27 4월(4) 2024 | 0.526 | 0.0256 | 5.12% | 0.5055 | 0.5468 | 0.4861 | 1,591,112 |
26 4월(4) 2024 | 0.5004 | -0.0051 | -1.01% | 0.4901 | 0.52 | 0.46 | 2,578,554 |
25 4월(4) 2024 | 0.5055 | 0.0104 | 2.10% | 0.4735 | 0.5183 | 0.4735 | 2,539,739 |
24 4월(4) 2024 | 0.4951 | 0.032 | 6.91% | 0.4586 | 0.5149 | 0.4505 | 5,450,564 |
23 4월(4) 2024 | 0.4631 | -0.0458 | -9.00% | 0.5128 | 0.5128 | 0.458 | 3,103,489 |
20 4월(4) 2024 | 0.5089 | -0.0488 | -8.75% | 0.55 | 0.5575 | 0.4883 | 4,441,393 |
19 4월(4) 2024 | 0.5577 | -0.0246 | -4.22% | 0.596 | 0.596 | 0.5514 | 2,666,990 |
18 4월(4) 2024 | 0.5823 | 0.0151 | 2.66% | 0.5672 | 0.6311 | 0.5672 | 3,229,264 |
17 4월(4) 2024 | 0.5672 | -0.0498 | -8.07% | 0.62 | 0.6237 | 0.55121 | 5,012,442 |
16 4월(4) 2024 | 0.617 | 0.0143 | 2.37% | 0.61 | 0.66569 | 0.58511 | 4,725,961 |
13 4월(4) 2024 | 0.6027 | -0.0521 | -7.96% | 0.65 | 0.6696 | 0.572 | 7,070,988 |
12 4월(4) 2024 | 0.6548 | -0.0773 | -10.56% | 0.73 | 0.733 | 0.6544 | 5,066,415 |
11 4월(4) 2024 | 0.7321 | -0.062 | -7.81% | 0.7619 | 0.7714 | 0.707 | 4,529,593 |
10 4월(4) 2024 | 0.7941 | -0.0068 | -0.85% | 0.803 | 0.872 | 0.7864 | 4,772,744 |
09 4월(4) 2024 | 0.8009 | 0.0175 | 2.23% | 0.80 | 0.819 | 0.772 | 3,508,603 |
06 4월(4) 2024 | 0.7834 | -0.0513 | -6.15% | 0.8374 | 0.8398 | 0.7559 | 3,942,468 |
05 4월(4) 2024 | 0.8347 | -0.0824 | -8.98% | 0.9292 | 0.9412 | 0.8313 | 5,052,288 |
04 4월(4) 2024 | 0.9171 | -0.0188 | -2.01% | 0.9299 | 0.9696 | 0.9132 | 2,439,738 |
03 4월(4) 2024 | 0.9359 | -0.0451 | -4.60% | 0.93 | 0.9586 | 0.911 | 2,623,907 |
02 4월(4) 2024 | 0.981 | -0.0164 | -1.64% | 1.01 | 1.01 | 0.930126 | 3,465,892 |
29 3월(3) 2024 | 0.9974 | -0.0726 | -6.79% | 1.05 | 1.09 | 0.983 | 3,102,566 |