Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livevox Hldgs Inc (NQ: LVOX )

3.730 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 2.090 2.280 2.050 2.260 119,978 +0.17(+8.13%)
Nov 29, 2022 2.170 2.270 2.060 2.090 81,475 +0.04(+1.95%)
Nov 28, 2022 1.900 2.092 1.700 2.050 871,746 +0.12(+6.22%)
Nov 25, 2022 1.930 1.966 1.900 1.930 14,193 +0.01(+0.52%)
Nov 23, 2022 1.970 1.980 1.900 1.920 43,449 -0.06(-3.03%)
Nov 22, 2022 2.050 2.050 1.920 1.980 122,048 -0.04(-1.98%)
Nov 21, 2022 1.960 2.070 1.910 2.020 210,812 +0.06(+3.06%)
Nov 18, 2022 2.080 2.080 1.900 1.960 103,710 -0.09(-4.39%)
Nov 17, 2022 2.020 2.075 1.970 2.050 122,108 +0.05(+2.50%)
Nov 16, 2022 2.030 2.030 1.980 2.000 100,485 -0.06(-2.91%)
Nov 15, 2022 2.000 2.100 2.000 2.060 76,383 +0.04(+1.98%)
Nov 14, 2022 2.100 2.120 2.010 2.020 67,696 -0.11(-5.16%)
Nov 11, 2022 2.120 2.290 2.060 2.130 76,702 -0.05(-2.29%)
Nov 10, 2022 2.250 2.270 2.150 2.180 83,397 -0.01(-0.46%)
Nov 09, 2022 2.440 2.440 2.170 2.190 91,703 -0.19(-7.98%)
Nov 08, 2022 2.510 2.510 2.100 2.380 99,673 -0.12(-4.80%)
Nov 07, 2022 2.500 2.712 2.460 2.500 48,806 -0.15(-5.66%)
Nov 04, 2022 2.630 2.650 2.370 2.650 125,011 +0.00(+0.00%)
Nov 03, 2022 2.610 2.660 2.310 2.650 134,090 +0.00(+0.00%)
Nov 02, 2022 2.930 2.970 2.570 2.650 141,019 -0.33(-11.07%)
Nov 01, 2022 3.100 3.180 2.950 2.980 45,076 -0.13(-4.18%)
Oct 31, 2022 3.090 3.200 3.040 3.110 67,028 -0.04(-1.27%)
Oct 28, 2022 3.180 3.180 3.040 3.150 41,659 -0.01(-0.32%)
Oct 27, 2022 3.250 3.300 3.050 3.160 74,017 -0.06(-1.86%)
Oct 26, 2022 3.270 3.300 3.160 3.220 33,272 -0.03(-0.92%)
Oct 25, 2022 3.210 3.330 3.120 3.250 89,044 +0.05(+1.56%)
Oct 24, 2022 3.350 3.405 3.030 3.200 82,710 -0.09(-2.74%)
Oct 21, 2022 3.120 3.290 3.050 3.290 111,533 +0.22(+7.17%)
Oct 20, 2022 2.990 3.140 2.950 3.070 100,369 +0.10(+3.37%)
Oct 19, 2022 2.950 3.050 2.890 2.970 59,602 -0.02(-0.67%)
Oct 18, 2022 2.990 3.150 2.900 2.990 65,126 +0.08(+2.75%)
Oct 17, 2022 2.940 2.950 2.826 2.910 48,682 +0.05(+1.75%)
Oct 14, 2022 2.960 3.000 2.810 2.860 48,075 -0.04(-1.38%)
Oct 13, 2022 2.740 2.930 2.500 2.900 56,659 +0.11(+3.94%)
Oct 12, 2022 2.840 2.875 2.650 2.790 28,986 -0.04(-1.41%)
Oct 11, 2022 2.859 2.910 2.761 2.830 37,145 -0.08(-2.75%)
Oct 10, 2022 3.000 3.000 2.850 2.910 101,767 -0.08(-2.68%)
Oct 07, 2022 2.910 3.040 2.826 2.990 91,435 +0.09(+3.10%)
Oct 06, 2022 2.890 2.940 2.890 2.900 18,360 -0.06(-2.03%)
Oct 05, 2022 2.920 3.000 2.900 2.960 27,333 -0.03(-1.00%)
Oct 04, 2022 2.970 3.000 2.800 2.990 102,127 -0.02(-0.66%)
Oct 03, 2022 2.980 3.010 2.860 3.010 171,634 +0.06(+2.03%)
Sep 30, 2022 2.830 3.000 2.735 2.950 153,935 +0.07(+2.43%)
Sep 29, 2022 2.620 2.900 2.550 2.880 225,999 +0.14(+5.11%)
Sep 28, 2022 2.770 2.930 2.700 2.740 98,686 +0.01(+0.37%)
Sep 27, 2022 2.730 2.800 2.680 2.730 39,275 +0.05(+1.87%)
Sep 26, 2022 2.590 2.800 2.590 2.680 122,317 +0.12(+4.69%)
Sep 23, 2022 2.510 2.650 2.490 2.560 102,063 -0.02(-0.78%)
Sep 22, 2022 2.520 2.620 2.395 2.580 117,373 +0.02(+0.78%)
Sep 21, 2022 2.620 2.690 2.510 2.560 107,788 +0.01(+0.39%)
Sep 20, 2022 2.360 2.640 2.235 2.550 113,652 +0.13(+5.37%)
Sep 19, 2022 2.400 2.450 2.210 2.420 108,547 -0.02(-0.82%)
Sep 16, 2022 2.150 2.460 2.096 2.440 528,561 +0.30(+14.02%)
Sep 15, 2022 2.160 2.210 2.080 2.140 85,388 +0.01(+0.47%)
Sep 14, 2022 2.200 2.210 2.100 2.130 133,628 -0.04(-1.84%)
Sep 13, 2022 2.150 2.210 2.100 2.170 89,938 -0.06(-2.69%)
Sep 12, 2022 2.160 2.240 2.070 2.230 83,554 +0.07(+3.24%)
Sep 09, 2022 2.220 2.310 2.130 2.160 55,551 -0.08(-3.57%)
Sep 08, 2022 2.160 2.250 2.160 2.240 50,524 +0.02(+0.90%)
Sep 07, 2022 2.100 2.230 2.020 2.220 71,169 +0.12(+5.71%)
Sep 06, 2022 2.330 2.330 2.100 2.100 127,962 -0.26(-11.02%)
Sep 02, 2022 2.410 2.410 2.310 2.360 36,734 -0.02(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.