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 (%)
Jan 31, 2022 4.610 4.910 4.880 125,149 +0.25(+5.40%)
Jan 28, 2022 4.480 4.670 4.390 4.630 66,511 +0.15(+3.35%)
Jan 27, 2022 4.610 4.700 4.470 4.480 75,666 -0.12(-2.61%)
Jan 26, 2022 4.610 4.840 4.600 4.600 130,986 +0.02(+0.44%)
Jan 25, 2022 4.730 4.780 4.530 4.580 90,313 -0.19(-3.98%)
Jan 24, 2022 4.620 4.890 4.420 4.770 314,452 +0.20(+4.38%)
Jan 21, 2022 4.730 4.895 4.550 4.570 94,988 -0.19(-3.99%)
Jan 20, 2022 4.870 5.000 4.760 4.760 101,147 -0.05(-1.04%)
Jan 19, 2022 4.890 5.040 4.790 4.810 128,839 -0.02(-0.41%)
Jan 18, 2022 5.000 5.080 4.830 4.830 139,790 -0.17(-3.40%)
Jan 14, 2022 5.000 0 +0.04(+0.81%)
Jan 13, 2022 5.060 5.150 4.900 4.960 149,007 -0.10(-1.98%)
Jan 12, 2022 5.010 5.120 4.940 5.060 79,313 +0.11(+2.22%)
Jan 11, 2022 4.920 5.090 4.900 4.950 329,257 -0.02(-0.40%)
Jan 10, 2022 4.970 5.050 4.870 4.970 139,513 -0.05(-1.00%)
Jan 07, 2022 4.920 5.150 4.900 5.020 358,481 +0.07(+1.41%)
Jan 06, 2022 4.970 5.450 4.800 4.950 403,708 -0.03(-0.60%)
Jan 05, 2022 5.140 5.259 4.980 4.980 190,543 -0.21(-4.05%)
Jan 04, 2022 5.360 5.360 5.040 5.190 153,747 -0.21(-3.89%)
Jan 03, 2022 5.230 5.430 5.150 5.400 175,881 +0.25(+4.85%)
Dec 31, 2021 4.870 5.180 4.830 5.150 176,239 +0.27(+5.53%)
Dec 30, 2021 4.980 5.080 4.860 4.880 187,257 -0.05(-1.01%)
Dec 29, 2021 4.930 5.040 4.850 4.930 126,230 -0.06(-1.20%)
Dec 28, 2021 4.750 5.210 4.750 4.990 97,932 -0.11(-2.16%)
Dec 27, 2021 5.310 5.310 5.030 5.100 60,538 -0.19(-3.59%)
Dec 23, 2021 5.160 5.440 5.110 5.290 335,523 +0.18(+3.52%)
Dec 22, 2021 5.140 5.180 5.010 5.110 146,368 -0.03(-0.58%)
Dec 21, 2021 4.760 5.220 4.690 5.140 88,074 +0.16(+3.21%)
Dec 20, 2021 5.040 5.105 4.780 4.980 106,245 -0.11(-2.16%)
Dec 17, 2021 4.800 5.140 4.710 5.090 855,551 +0.29(+6.04%)
Dec 16, 2021 4.900 4.950 4.710 4.800 293,208 -0.16(-3.23%)
Dec 15, 2021 4.770 5.030 4.620 4.960 531,249 +0.31(+6.67%)
Dec 14, 2021 4.800 4.820 4.520 4.650 124,608 -0.14(-2.92%)
Dec 13, 2021 4.650 4.850 4.570 4.790 127,207 +0.08(+1.70%)
Dec 10, 2021 4.940 5.000 4.630 4.710 188,797 -0.22(-4.46%)
Dec 09, 2021 4.820 5.000 4.740 4.930 455,089 +0.11(+2.28%)
Dec 08, 2021 4.640 4.850 4.560 4.820 117,659 +0.18(+3.88%)
Dec 07, 2021 4.430 4.730 4.430 4.640 105,389 +0.25(+5.69%)
Dec 06, 2021 4.440 4.440 4.200 4.390 130,668 -0.06(-1.35%)
Dec 03, 2021 4.590 4.719 4.310 4.450 440,801 -0.11(-2.41%)
Dec 02, 2021 4.550 4.620 4.425 4.560 116,986 -0.01(-0.22%)
Dec 01, 2021 4.830 4.850 4.510 4.570 273,131 -0.19(-3.99%)
Nov 30, 2021 4.820 4.820 4.640 4.760 319,499 -0.05(-1.04%)
Nov 29, 2021 4.920 4.920 4.755 4.810 147,315 -0.09(-1.84%)
Nov 26, 2021 4.780 4.970 4.760 4.900 129,880 +0.02(+0.41%)
Nov 24, 2021 4.620 5.020 4.620 4.880 502,154 +0.27(+5.86%)
Nov 23, 2021 4.560 4.620 4.342 4.610 233,930 +0.09(+1.99%)
Nov 22, 2021 4.710 4.780 4.440 4.520 222,294 -0.18(-3.83%)
Nov 19, 2021 4.860 4.890 4.600 4.700 144,294 -0.12(-2.49%)
Nov 18, 2021 4.990 4.910 4.810 4.820 199,181 -0.18(-3.60%)
Nov 17, 2021 4.940 5.100 4.940 5.000 805,626 +0.02(+0.40%)
Nov 16, 2021 5.310 5.310 4.720 4.980 572,307 -0.27(-5.14%)
Nov 15, 2021 5.800 5.800 5.220 5.250 202,290 -0.50(-8.70%)
Nov 12, 2021 6.210 6.235 5.720 5.750 1,046,765 -0.43(-6.96%)
Nov 11, 2021 5.670 6.190 5.655 6.180 1,127,742 +0.48(+8.42%)
Nov 10, 2021 5.720 5.700 129,831 +0.02(+0.35%)
Nov 09, 2021 5.790 5.790 5.570 5.680 418,729 -0.06(-1.05%)
Nov 08, 2021 5.880 5.880 5.640 5.740 224,495 +0.05(+0.88%)
Nov 05, 2021 5.850 5.880 5.500 5.690 62,897 -0.17(-2.90%)
Nov 04, 2021 5.940 6.000 5.840 5.860 51,273 -0.11(-1.84%)
Nov 03, 2021 6.000 6.065 5.890 5.970 71,270 -0.05(-0.83%)
Nov 02, 2021 6.100 6.100 6.000 6.020 75,714 -0.08(-1.31%)
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.