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 (%)
Jul 29, 2022 1.660 1.680 1.570 1.650 100,410 -0.04(-2.37%)
Jul 28, 2022 1.470 1.800 1.450 1.690 160,002 +0.21(+14.19%)
Jul 27, 2022 1.470 1.484 1.420 1.480 42,794 +0.02(+1.37%)
Jul 26, 2022 1.610 1.700 1.460 1.460 72,458 -0.17(-10.43%)
Jul 25, 2022 1.620 1.670 1.570 1.630 69,703 -0.01(-0.61%)
Jul 22, 2022 1.620 1.670 1.540 1.640 37,512 +0.03(+1.86%)
Jul 21, 2022 1.500 1.710 1.490 1.610 80,558 +0.08(+5.23%)
Jul 20, 2022 1.550 1.570 1.500 1.530 112,139 -0.03(-1.92%)
Jul 19, 2022 1.560 1.560 1.500 1.560 67,681 +0.04(+2.63%)
Jul 18, 2022 1.490 1.572 1.490 1.520 33,888 +0.03(+2.01%)
Jul 15, 2022 1.530 1.530 1.450 1.490 95,207 -0.01(-0.67%)
Jul 14, 2022 1.500 1.520 1.400 1.500 76,560 +0.00(+0.00%)
Jul 13, 2022 1.510 1.530 1.470 1.500 86,445 -0.05(-3.23%)
Jul 12, 2022 1.580 1.610 1.510 1.550 47,532 -0.04(-2.52%)
Jul 11, 2022 1.630 1.650 1.545 1.590 57,168 -0.07(-4.22%)
Jul 08, 2022 1.690 1.750 1.570 1.660 75,050 -0.01(-0.60%)
Jul 07, 2022 1.640 1.680 1.590 1.670 127,381 +0.03(+1.83%)
Jul 06, 2022 1.660 1.680 1.600 1.640 38,259 -0.03(-1.80%)
Jul 05, 2022 1.620 1.680 1.555 1.670 123,109 +0.03(+1.83%)
Jul 01, 2022 1.640 1.710 1.570 1.640 80,556 -0.02(-1.20%)
Jun 30, 2022 1.610 1.660 1.410 1.660 188,417 +0.07(+4.40%)
Jun 29, 2022 1.610 1.670 1.550 1.590 88,732 -0.03(-1.85%)
Jun 28, 2022 1.590 1.660 1.540 1.620 122,991 +0.04(+2.53%)
Jun 27, 2022 1.560 1.650 1.550 1.580 137,885 -0.03(-1.86%)
Jun 24, 2022 1.740 1.740 1.420 1.610 1,798,227 -0.08(-4.73%)
Jun 23, 2022 1.530 1.710 1.510 1.690 340,375 +0.14(+9.03%)
Jun 22, 2022 1.510 1.550 1.450 1.550 205,178 +0.00(+0.00%)
Jun 21, 2022 1.630 1.733 1.430 1.550 143,982 -0.07(-4.32%)
Jun 17, 2022 1.530 1.700 1.530 1.620 233,734 +0.07(+4.52%)
Jun 16, 2022 1.660 1.840 1.475 1.550 333,540 -0.15(-8.82%)
Jun 15, 2022 1.810 1.870 1.620 1.700 204,330 -0.10(-5.56%)
Jun 14, 2022 1.770 1.830 1.720 1.800 69,368 +0.05(+2.86%)
Jun 13, 2022 1.980 1.980 1.720 1.750 160,332 -0.23(-11.62%)
Jun 10, 2022 2.120 2.140 1.955 1.980 103,108 -0.14(-6.60%)
Jun 09, 2022 2.300 2.525 2.020 2.120 193,564 -0.15(-6.61%)
Jun 08, 2022 2.120 2.310 2.120 2.270 146,367 +0.12(+5.58%)
Jun 07, 2022 2.160 2.220 1.970 2.150 202,211 -0.06(-2.71%)
Jun 06, 2022 2.270 2.350 2.120 2.210 139,128 -0.01(-0.45%)
Jun 03, 2022 2.120 2.220 2.015 2.220 124,843 +0.06(+2.78%)
Jun 02, 2022 2.050 2.310 1.992 2.160 123,996 +0.10(+4.85%)
Jun 01, 2022 2.130 2.280 1.960 2.060 202,713 -0.05(-2.37%)
May 31, 2022 2.160 2.265 2.060 2.110 578,425 -0.05(-2.31%)
May 27, 2022 2.110 2.200 2.030 2.160 115,332 +0.02(+0.93%)
May 26, 2022 2.190 2.240 2.050 2.140 169,927 -0.01(-0.47%)
May 25, 2022 2.200 2.240 2.150 2.150 68,027 -0.05(-2.27%)
May 24, 2022 2.180 2.210 2.040 2.200 164,152 +0.02(+0.92%)
May 23, 2022 2.170 2.200 2.010 2.180 245,232 +0.05(+2.35%)
May 20, 2022 2.290 2.370 2.095 2.130 280,964 -0.18(-7.79%)
May 19, 2022 2.280 2.373 2.080 2.310 272,572 +0.02(+0.87%)
May 18, 2022 2.310 2.353 2.130 2.290 681,074 -0.03(-1.29%)
May 17, 2022 2.360 2.420 2.310 2.320 177,049 -0.06(-2.52%)
May 16, 2022 2.390 2.480 2.310 2.380 247,721 -0.02(-0.83%)
May 13, 2022 2.500 2.500 2.375 2.400 171,636 -0.07(-2.83%)
May 12, 2022 2.440 2.500 2.320 2.470 299,368 -0.01(-0.40%)
May 11, 2022 2.180 2.520 2.130 2.480 543,141 +0.27(+12.22%)
May 10, 2022 2.700 2.855 2.130 2.210 348,221 -0.49(-18.15%)
May 09, 2022 2.930 2.930 2.680 2.700 95,630 -0.20(-6.90%)
May 06, 2022 2.840 3.052 2.840 2.900 88,712 +0.05(+1.75%)
May 05, 2022 3.120 3.120 2.803 2.850 84,270 -0.28(-9.09%)
May 04, 2022 3.305 3.380 3.050 3.135 94,672 -0.12(-3.83%)
May 03, 2022 3.270 3.400 3.200 3.260 88,951 -0.03(-0.91%)
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.