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 (%)
Feb 28, 2022 4.890 5.125 4.780 5.020 241,488 +0.12(+2.45%)
Feb 25, 2022 5.000 5.000 4.850 4.900 83,222 -0.09(-1.80%)
Feb 24, 2022 4.770 5.030 4.750 4.990 104,161 +0.10(+2.04%)
Feb 23, 2022 4.890 5.140 4.830 4.890 50,808 +0.01(+0.20%)
Feb 22, 2022 4.950 5.190 4.850 4.880 55,816 -0.09(-1.81%)
Feb 18, 2022 4.970 0 -0.05(-1.00%)
Feb 17, 2022 5.090 5.140 4.940 5.020 53,806 -0.07(-1.38%)
Feb 16, 2022 5.030 5.125 4.930 5.090 46,523 +0.05(+0.99%)
Feb 15, 2022 5.060 5.100 5.010 5.040 39,448 +0.04(+0.80%)
Feb 14, 2022 4.940 5.060 4.940 5.000 40,299 +0.06(+1.21%)
Feb 11, 2022 4.830 4.960 4.630 4.940 57,104 +0.11(+2.28%)
Feb 10, 2022 4.800 4.890 4.790 4.830 73,226 -0.04(-0.82%)
Feb 09, 2022 4.790 4.960 4.790 4.870 223,125 +0.09(+1.88%)
Feb 08, 2022 4.550 4.780 4.520 4.780 276,183 +0.19(+4.14%)
Feb 07, 2022 4.720 4.800 4.575 4.590 107,743 -0.08(-1.71%)
Feb 04, 2022 4.480 4.700 4.480 4.670 39,304 +0.16(+3.55%)
Feb 03, 2022 4.640 4.410 4.510 161,263 -0.18(-3.84%)
Feb 02, 2022 5.020 5.100 4.670 4.690 192,924 -0.35(-6.94%)
Feb 01, 2022 4.930 5.150 4.750 5.040 243,344 +0.16(+3.28%)
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%)
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.