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 (%)
Dec 22, 2023 3.730 0 +0.03(+0.81%)
Dec 21, 2023 3.710 3.720 3.680 3.700 189,874 +0.00(+0.00%)
Dec 20, 2023 3.700 3.710 3.693 3.700 106,632 +0.01(+0.27%)
Dec 19, 2023 3.710 3.720 3.690 3.690 283,080 -0.01(-0.27%)
Dec 18, 2023 3.730 3.730 3.690 3.700 162,367 -0.03(-0.80%)
Dec 15, 2023 3.700 3.730 3.690 3.730 281,211 +0.04(+1.08%)
Dec 14, 2023 3.690 3.710 3.690 3.690 168,792 -0.02(-0.54%)
Dec 13, 2023 3.700 3.720 3.690 3.710 73,291 +0.03(+0.82%)
Dec 12, 2023 3.690 3.695 3.680 3.680 183,671 -0.01(-0.27%)
Dec 11, 2023 3.690 3.705 3.690 3.690 66,448 -0.01(-0.27%)
Dec 08, 2023 3.680 3.860 3.680 3.700 244,001 +0.02(+0.54%)
Dec 07, 2023 3.700 3.710 3.670 3.680 260,852 -0.01(-0.27%)
Dec 06, 2023 3.710 3.715 3.690 3.690 119,350 +0.00(+0.00%)
Dec 05, 2023 3.700 3.710 3.690 3.690 56,790 +0.00(+0.00%)
Dec 04, 2023 3.690 3.700 3.680 3.690 163,630 +0.00(+0.00%)
Dec 01, 2023 3.690 3.690 3.670 3.690 144,159 +0.01(+0.27%)
Nov 30, 2023 3.670 3.680 3.660 3.680 38,981 +0.00(+0.00%)
Nov 29, 2023 3.690 3.690 3.670 3.680 41,625 +0.02(+0.55%)
Nov 28, 2023 3.680 3.690 3.650 3.660 165,369 -0.03(-0.81%)
Nov 27, 2023 3.670 3.705 3.660 3.690 395,820 +0.01(+0.27%)
Nov 24, 2023 3.670 3.700 3.670 3.680 277,999 +0.01(+0.27%)
Nov 22, 2023 3.680 3.680 3.660 3.670 133,974 +0.01(+0.27%)
Nov 21, 2023 3.660 3.670 3.650 3.660 20,683 +0.01(+0.27%)
Nov 20, 2023 3.670 3.680 3.650 3.650 189,388 -0.02(-0.54%)
Nov 17, 2023 3.670 3.680 3.610 3.670 213,484 +0.00(+0.00%)
Nov 16, 2023 3.670 3.680 3.660 3.670 76,567 +0.01(+0.27%)
Nov 15, 2023 3.670 3.675 3.660 3.660 91,780 -0.01(-0.27%)
Nov 14, 2023 3.660 3.680 3.660 3.670 77,781 +0.01(+0.27%)
Nov 13, 2023 3.660 3.680 3.660 3.660 106,042 -0.02(-0.54%)
Nov 10, 2023 3.690 3.690 3.665 3.680 111,908 +0.00(+0.00%)
Nov 09, 2023 3.700 3.705 3.670 3.680 114,068 -0.01(-0.27%)
Nov 08, 2023 3.630 3.690 3.630 3.690 125,163 +0.01(+0.27%)
Nov 07, 2023 3.690 3.690 3.650 3.680 120,357 +0.01(+0.27%)
Nov 06, 2023 3.630 3.690 3.610 3.670 358,826 +0.05(+1.38%)
Nov 03, 2023 3.630 3.630 3.610 3.620 300,397 +0.01(+0.28%)
Nov 02, 2023 3.620 3.630 3.610 3.610 535,327 +0.00(+0.00%)
Nov 01, 2023 3.610 3.620 3.600 3.610 223,645 +0.00(+0.00%)
Oct 31, 2023 3.610 3.630 3.590 3.610 3,428,599 +0.00(+0.00%)
Oct 30, 2023 3.640 3.640 3.600 3.610 170,016 +0.00(+0.00%)
Oct 27, 2023 3.610 3.620 3.600 3.610 610,387 +0.01(+0.28%)
Oct 26, 2023 3.600 3.625 3.600 3.600 177,466 -0.01(-0.28%)
Oct 25, 2023 3.610 3.640 3.600 3.610 480,930 +0.00(+0.00%)
Oct 24, 2023 3.610 3.620 3.610 3.610 270,691 +0.01(+0.28%)
Oct 23, 2023 3.600 3.610 3.600 3.600 136,757 +0.00(+0.00%)
Oct 20, 2023 3.620 3.620 3.600 3.600 135,469 -0.01(-0.28%)
Oct 19, 2023 3.620 3.630 3.600 3.610 729,446 -0.01(-0.28%)
Oct 18, 2023 3.610 3.625 3.610 3.620 735,409 +0.00(+0.00%)
Oct 17, 2023 3.610 3.630 3.610 3.620 188,389 +0.01(+0.28%)
Oct 16, 2023 3.620 3.620 3.610 3.610 318,344 -0.01(-0.28%)
Oct 13, 2023 3.620 3.620 3.610 3.620 236,505 +0.01(+0.28%)
Oct 12, 2023 3.630 3.630 3.610 3.610 163,341 -0.01(-0.28%)
Oct 11, 2023 3.620 3.630 3.610 3.620 1,115,190 +0.00(+0.00%)
Oct 10, 2023 3.620 3.625 3.610 3.620 319,202 +0.00(+0.00%)
Oct 09, 2023 3.630 3.630 3.590 3.620 1,797,727 +0.01(+0.28%)
Oct 06, 2023 3.610 3.620 3.600 3.610 1,001,645 -0.02(-0.55%)
Oct 05, 2023 3.620 3.640 3.610 3.630 562,817 +0.01(+0.28%)
Oct 04, 2023 3.650 3.650 3.570 3.620 6,375,587 +0.28(+8.38%)
Oct 03, 2023 3.300 3.400 3.280 3.340 20,607 +0.06(+1.83%)
Oct 02, 2023 3.380 3.400 3.280 3.280 19,939 -0.06(-1.80%)
Sep 29, 2023 3.340 3.460 3.310 3.340 38,041 +0.02(+0.60%)
Sep 28, 2023 3.350 3.370 3.315 3.320 10,418 -0.02(-0.60%)
Sep 27, 2023 3.280 3.425 3.280 3.340 71,459 +0.04(+1.21%)
Sep 26, 2023 3.420 3.480 3.290 3.300 29,738 -0.16(-4.62%)
Sep 25, 2023 3.450 3.470 3.444 3.460 24,233 +0.03(+0.87%)
Sep 22, 2023 3.250 3.465 3.250 3.430 27,122 +0.10(+3.00%)
Sep 21, 2023 3.320 3.360 3.275 3.330 26,461 +0.02(+0.45%)
Sep 20, 2023 3.370 3.440 3.290 3.315 76,356 -0.04(-1.04%)
Sep 19, 2023 3.280 3.370 3.280 3.350 37,081 +0.07(+2.13%)
Sep 18, 2023 3.300 3.372 3.230 3.280 45,222 -0.02(-0.61%)
Sep 15, 2023 3.170 3.380 3.090 3.300 145,150 +0.15(+4.76%)
Sep 14, 2023 3.170 3.255 3.080 3.150 51,387 -0.03(-0.94%)
Sep 13, 2023 3.320 3.415 3.180 3.180 59,263 -0.15(-4.50%)
Sep 12, 2023 3.450 3.460 3.300 3.330 32,942 -0.11(-3.20%)
Sep 11, 2023 3.270 3.460 3.270 3.440 56,721 +0.20(+6.17%)
Sep 08, 2023 3.350 3.353 3.180 3.240 45,287 -0.05(-1.52%)
Sep 07, 2023 3.340 3.430 3.200 3.290 31,367 -0.06(-1.79%)
Sep 06, 2023 3.360 3.446 3.345 3.350 33,865 -0.04(-1.18%)
Sep 05, 2023 3.260 3.410 3.260 3.390 37,479 +0.16(+4.95%)
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.