Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LPSN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18 2024 | 0.8127 | -0.007 | -0.85% | 0.8368 | 0.922 | 0.8104 | 4,185,001 |
| Dec 17 2024 | 0.8197 | -0.0303 | -3.56% | 0.84545 | 0.8498 | 0.8017 | 1,192,903 |
| Dec 16 2024 | 0.85 | 0.0522 | 6.54% | 0.8015 | 0.8674 | 0.784001 | 1,582,616 |
| Dec 13 2024 | 0.7978 | -0.0343 | -4.12% | 0.84 | 0.843 | 0.7716 | 1,986,501 |
| Dec 12 2024 | 0.8321 | -0.0226 | -2.64% | 0.8727 | 0.886 | 0.825 | 731,826 |
| Dec 11 2024 | 0.8547 | -0.0222 | -2.53% | 0.8801 | 0.8833 | 0.83 | 1,424,444 |
| Dec 10 2024 | 0.8769 | -0.0166 | -1.86% | 0.8999 | 0.8999 | 0.8618 | 829,291 |
| Dec 09 2024 | 0.8935 | -0.0064 | -0.71% | 0.9155 | 0.97 | 0.8806 | 1,438,712 |
| Dec 06 2024 | 0.8999 | -0.0001 | -0.01% | 0.91 | 0.9288 | 0.88 | 938,924 |
| Dec 05 2024 | 0.90 | 0.0079 | 0.89% | 0.8973 | 0.91 | 0.8501 | 1,488,686 |
| Dec 04 2024 | 0.8921 | 0.0012 | 0.13% | 0.8954 | 0.9115 | 0.8751 | 819,242 |
| Dec 03 2024 | 0.8909 | -0.0046 | -0.51% | 0.9091 | 0.9199 | 0.8801 | 1,141,283 |
| Dec 02 2024 | 0.8955 | -0.075 | -7.73% | 0.98 | 0.98 | 0.8652 | 2,095,932 |
| Nov 29 2024 | 0.9705 | 0.0224 | 2.36% | 0.95795 | 0.9998 | 0.93 | 1,057,489 |
| Nov 27 2024 | 0.9481 | 0.0199 | 2.14% | 0.9055 | 0.9499 | 0.9055 | 809,831 |
| Nov 26 2024 | 0.9282 | -0.0718 | -7.18% | 0.999444 | 0.9996 | 0.90 | 2,732,202 |
| Nov 25 2024 | 1.00 | 0.157 | 18.62% | 0.8833 | 1.06 | 0.8767 | 4,672,640 |
| Nov 22 2024 | 0.843 | 0.0246 | 3.01% | 0.834954 | 0.8954 | 0.822601 | 1,491,932 |
| Nov 21 2024 | 0.8184 | -0.0228 | -2.71% | 0.83 | 0.849 | 0.8001 | 853,759 |
| Nov 20 2024 | 0.8412 | 0.002 | 0.24% | 0.8354 | 0.8577 | 0.812 | 608,887 |
| Nov 19 2024 | 0.8392 | 0.049 | 6.20% | 0.7792 | 0.844 | 0.7709 | 1,315,333 |
| Nov 18 2024 | 0.7902 | 0.0135 | 1.74% | 0.805 | 0.807299 | 0.77 | 1,165,652 |
| Nov 15 2024 | 0.7767 | -0.0364 | -4.48% | 0.825 | 0.83 | 0.7626 | 1,731,382 |
| Nov 14 2024 | 0.8131 | -0.0551 | -6.35% | 0.87 | 0.87 | 0.802 | 1,382,912 |
| Nov 13 2024 | 0.8682 | 0.0146 | 1.71% | 0.8667 | 0.908 | 0.854 | 1,313,227 |
| Nov 12 2024 | 0.8536 | -0.0362 | -4.07% | 0.8951 | 0.90 | 0.80 | 2,702,837 |
| Nov 11 2024 | 0.8898 | 0.021 | 2.42% | 0.89 | 0.92 | 0.86 | 4,509,141 |
| Nov 08 2024 | 0.8688 | -0.3412 | -28.20% | 1.16 | 1.18 | 0.7816 | 11,331,756 |
| Nov 07 2024 | 1.21 | 0.04 | 3.42% | 1.185 | 1.23 | 1.14 | 2,597,834 |
| Nov 06 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.2093 | 1.15 | 1,369,082 |
| Nov 05 2024 | 1.19 | -0.01 | -0.42% | 1.20 | 1.21 | 1.18 | 663,827 |
| Nov 04 2024 | 1.195 | -0.01 | -0.42% | 1.22 | 1.22 | 1.18 | 943,512 |
| Nov 01 2024 | 1.20 | 0.02 | 1.69% | 1.20 | 1.285 | 1.20 | 2,000,977 |
| Oct 31 2024 | 1.18 | -0.03 | -2.48% | 1.205 | 1.21 | 1.16 | 1,659,496 |
| Oct 30 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.29 | 1.175 | 2,021,978 |
| Oct 29 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.21 | 1.15 | 1,051,763 |
| Oct 28 2024 | 1.21 | 0.05 | 4.31% | 1.19 | 1.23 | 1.17 | 961,592 |
| Oct 25 2024 | 1.16 | -0.05 | -4.13% | 1.22 | 1.235 | 1.14 | 1,254,533 |
| Oct 24 2024 | 1.21 | 0.03 | 2.54% | 1.19 | 1.23 | 1.17 | 1,007,243 |
| Oct 23 2024 | 1.18 | -0.05 | -4.07% | 1.23 | 1.23 | 1.13 | 1,260,281 |
| Oct 22 2024 | 1.23 | 0.08 | 6.96% | 1.1701 | 1.26 | 1.15 | 1,668,565 |
| Oct 21 2024 | 1.15 | -0.01 | -0.86% | 1.15 | 1.165 | 1.0912 | 1,300,057 |
| Oct 18 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.23 | 1.15 | 829,438 |
| Oct 17 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.20 | 1.14 | 1,008,118 |
| Oct 16 2024 | 1.19 | 0.08 | 7.21% | 1.15 | 1.19 | 1.13 | 1,041,650 |
| Oct 15 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.14 | 1.09 | 852,216 |
| Oct 14 2024 | 1.14 | -0.03 | -2.56% | 1.15 | 1.17 | 1.13 | 887,081 |
| Oct 11 2024 | 1.17 | 0.09 | 8.33% | 1.11 | 1.185 | 1.105 | 1,395,129 |
| Oct 10 2024 | 1.08 | -0.04 | -3.57% | 1.0695 | 1.12 | 1.06 | 1,167,233 |
| Oct 09 2024 | 1.12 | 0.00 | 0.00% | 1.11 | 1.14 | 1.08 | 1,342,484 |
| Oct 08 2024 | 1.12 | -0.06 | -5.08% | 1.18 | 1.18 | 1.11 | 1,469,164 |
| Oct 07 2024 | 1.18 | -0.07 | -5.60% | 1.2399 | 1.24 | 1.15 | 1,102,841 |
| Oct 04 2024 | 1.25 | 0.09 | 7.76% | 1.20 | 1.28 | 1.18 | 1,824,769 |
| Oct 03 2024 | 1.16 | -0.04 | -3.33% | 1.165 | 1.17 | 1.12 | 1,019,542 |
| Oct 02 2024 | 1.20 | 0.08 | 7.14% | 1.145 | 1.22 | 1.10 | 1,573,706 |
| Oct 01 2024 | 1.12 | -0.16 | -12.50% | 1.28 | 1.29 | 1.11 | 2,473,469 |
| Sep 30 2024 | 1.28 | 0.02 | 1.59% | 1.27 | 1.31 | 1.27 | 2,819,967 |
| Sep 27 2024 | 1.26 | 0.06 | 5.00% | 1.22 | 1.35 | 1.205 | 5,085,712 |
| Sep 26 2024 | 1.20 | 0.14 | 13.21% | 1.09 | 1.22 | 1.07 | 4,432,649 |
| Sep 25 2024 | 1.06 | 0.02 | 1.92% | 1.05 | 1.07 | 1.04 | 1,548,704 |
| Sep 24 2024 | 1.04 | -0.02 | -1.89% | 1.06 | 1.07 | 1.03 | 1,852,848 |
| Sep 23 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.01 | 1,837,188 |
| Sep 20 2024 | 1.06 | 0.01 | 0.95% | 1.08 | 1.08 | 1.04 | 2,260,908 |
