Hot Features
프리미엄
LivePerson Inc (LPSN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0308 | -3.58139534884 | 0.86 | 0.922 | 0.7716 | 1957443 | 0.81822691 | CS |
| 4 | -0.0008 | -0.0963855421687 | 0.83 | 1.06 | 0.7716 | 1671236 | 0.8851772 | CS |
| 12 | -0.2608 | -23.9266055046 | 1.09 | 1.35 | 0.7626 | 1850904 | 1.02013472 | CS |
| 26 | 0.2892 | 53.5555555556 | 0.54 | 1.79 | 0.53 | 2633754 | 1.10818036 | CS |
| 52 | -2.5108 | -75.1736526946 | 3.34 | 3.98 | 0.4505 | 2713344 | 1.18063576 | CS |
| 156 | -34.6208 | -97.6609308886 | 35.45 | 37.68 | 0.4505 | 1914211 | 5.76844636 | CS |
| 260 | -38.6508 | -97.8996960486 | 39.48 | 72.23 | 0.4505 | 1493795 | 15.26770836 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730763300 | 1.195 | -0.01 | -0.42 | 1.22 | 1.22 | 1.18 | 943512 |
| 1730500500 | 1.2 | 0.02 | 1.69 | 1.2 | 1.285 | 1.2 | 2000977 |
| 1730414100 | 1.18 | -0.03 | -2.48 | 1.205 | 1.21 | 1.16 | 1659496 |
| 1730327700 | 1.21 | 0.01 | 0.83 | 1.19 | 1.29 | 1.175 | 2021978 |
| 1730241300 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.15 | 1051763 |
| 1730154900 | 1.21 | 0.05 | 4.31 | 1.19 | 1.23 | 1.17 | 961592 |
| 1729895700 | 1.16 | -0.05 | -4.13 | 1.22 | 1.235 | 1.1399999 | 1254533 |
| 1729809300 | 1.21 | 0.03 | 2.54 | 1.19 | 1.23 | 1.17 | 1007243 |
| 1729722900 | 1.18 | -0.05 | -4.07 | 1.23 | 1.23 | 1.1299999 | 1260281 |
| 1729636500 | 1.23 | 0.08 | 6.96 | 1.1701 | 1.26 | 1.15 | 1668565 |
| 1729550100 | 1.15 | -0.01 | -0.86 | 1.15 | 1.165 | 1.0912 | 1300057 |
| 1729290900 | 1.16 | -0.02 | -1.69 | 1.18 | 1.23 | 1.15 | 829438 |
| 1729204500 | 1.18 | -0.01 | -0.84 | 1.2 | 1.2 | 1.1399999 | 1008118 |
| 1729118100 | 1.19 | 0.08 | 7.21 | 1.15 | 1.19 | 1.1299999 | 1041650 |
| 1729031700 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.09 | 852216 |
| 1728945300 | 1.1399999 | -0.03 | -2.56 | 1.15 | 1.17 | 1.1299999 | 887081 |
| 1728686100 | 1.17 | 0.09 | 8.33 | 1.11 | 1.185 | 1.105 | 1395129 |
| 1728599700 | 1.08 | -0.04 | -3.57 | 1.0694999 | 1.12 | 1.06 | 1167233 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.11 | 1.1399999 | 1.08 | 1342484 |
| 1728426900 | 1.12 | -0.06 | -5.08 | 1.18 | 1.18 | 1.11 | 1469164 |
| 1728340500 | 1.18 | -0.07 | -5.60 | 1.2399 | 1.24 | 1.15 | 1102841 |
| 1728081300 | 1.25 | 0.09 | 7.76 | 1.2 | 1.28 | 1.18 | 1824769 |
| 1727994900 | 1.16 | -0.04 | -3.33 | 1.165 | 1.17 | 1.12 | 1019542 |
| 1727908500 | 1.2 | 0.08 | 7.14 | 1.145 | 1.22 | 1.1 | 1573706 |
| 1727822100 | 1.12 | -0.16 | -12.50 | 1.28 | 1.29 | 1.11 | 2473469 |
| 1727735520 | 1.28 | 0.02 | 1.59 | 1.27 | 1.31 | 1.27 | 2819967 |
| 1727476500 | 1.26 | 0.06 | 5.00 | 1.22 | 1.35 | 1.205 | 5085712 |
| 1727390100 | 1.2 | 0.14 | 13.21 | 1.09 | 1.22 | 1.07 | 4432649 |
| 1727303700 | 1.06 | 0.02 | 1.92 | 1.05 | 1.07 | 1.04 | 1548704 |
| 1727217300 | 1.04 | -0.02 | -1.89 | 1.06 | 1.07 | 1.03 | 1852848 |
| 1727130900 | 1.06 | 0 | 0.00 | 1.06 | 1.07 | 1.01 | 1837188 |
| 1726871700 | 1.06 | 0.01 | 0.95 | 1.08 | 1.08 | 1.04 | 2260908 |
| 1726785300 | 1.05 | 0.03 | 2.94 | 1.075 | 1.08 | 1.04 | 1680596 |
