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 (%)
Apr 29, 2022 3.000 3.270 2.980 3.220 316,128 +0.17(+5.57%)
Apr 28, 2022 2.950 3.050 2.930 3.050 48,302 +0.11(+3.74%)
Apr 27, 2022 3.020 3.070 2.890 2.940 83,720 -0.09(-2.97%)
Apr 26, 2022 3.110 3.240 2.920 3.030 50,201 -0.12(-3.81%)
Apr 25, 2022 3.100 3.205 3.060 3.150 53,828 +0.06(+1.94%)
Apr 22, 2022 3.230 3.275 3.040 3.090 60,308 -0.08(-2.52%)
Apr 21, 2022 3.300 3.400 3.110 3.170 119,275 -0.10(-3.06%)
Apr 20, 2022 3.170 3.360 3.100 3.270 77,904 +0.14(+4.47%)
Apr 19, 2022 3.120 3.190 3.080 3.130 67,073 +0.01(+0.32%)
Apr 18, 2022 3.120 3.150 2.945 3.120 90,429 -0.03(-0.95%)
Apr 14, 2022 3.170 3.370 3.050 3.150 76,533 -0.04(-1.25%)
Apr 13, 2022 3.000 3.240 3.000 3.190 125,374 +0.19(+6.33%)
Apr 12, 2022 2.980 3.120 2.950 3.000 65,927 +0.07(+2.39%)
Apr 11, 2022 3.000 3.040 2.890 2.930 51,086 -0.11(-3.62%)
Apr 08, 2022 3.010 3.140 2.920 3.040 71,161 +0.01(+0.33%)
Apr 07, 2022 3.200 3.240 2.960 3.030 63,588 -0.12(-3.81%)
Apr 06, 2022 3.180 3.270 3.060 3.150 61,174 -0.08(-2.48%)
Apr 05, 2022 3.230 3.310 3.120 3.230 82,020 -0.02(-0.62%)
Apr 04, 2022 3.100 3.270 3.080 3.250 83,537 +0.16(+5.18%)
Apr 01, 2022 3.040 3.180 3.030 3.090 51,194 +0.07(+2.32%)
Mar 31, 2022 3.160 3.220 2.990 3.020 70,084 -0.14(-4.43%)
Mar 30, 2022 3.140 3.210 3.110 3.160 72,315 +0.02(+0.64%)
Mar 29, 2022 3.030 3.180 3.030 3.140 70,507 +0.11(+3.63%)
Mar 28, 2022 3.090 3.090 2.980 3.030 52,503 -0.07(-2.26%)
Mar 25, 2022 3.130 3.130 2.980 3.100 126,181 -0.05(-1.59%)
Mar 24, 2022 3.130 3.170 2.970 3.150 164,347 +0.15(+5.00%)
Mar 23, 2022 3.150 3.190 2.970 3.000 203,550 -0.17(-5.36%)
Mar 22, 2022 2.970 3.280 2.920 3.170 497,816 +0.19(+6.38%)
Mar 21, 2022 3.260 3.500 2.970 2.980 1,018,824 -0.34(-10.24%)
Mar 18, 2022 3.140 3.350 3.130 3.320 287,642 +0.01(+0.30%)
Mar 17, 2022 2.890 3.410 2.890 3.310 462,538 +0.39(+13.36%)
Mar 16, 2022 2.810 2.950 2.680 2.920 411,431 +0.17(+6.18%)
Mar 15, 2022 2.730 3.000 2.624 2.750 150,063 +0.01(+0.36%)
Mar 14, 2022 3.050 3.050 2.500 2.740 497,034 -0.26(-8.67%)
Mar 11, 2022 4.000 4.130 2.990 3.000 836,023 -1.31(-30.39%)
Mar 10, 2022 4.160 4.375 4.140 4.310 124,727 +0.07(+1.65%)
Mar 09, 2022 4.300 4.390 4.240 4.240 115,471 -0.01(-0.24%)
Mar 08, 2022 4.450 4.500 4.230 4.250 186,589 -0.15(-3.41%)
Mar 07, 2022 4.590 4.800 4.380 4.400 239,925 -0.16(-3.51%)
Mar 04, 2022 4.800 4.890 4.560 4.560 149,910 -0.27(-5.59%)
Mar 03, 2022 4.820 4.910 4.730 4.830 77,980 +0.02(+0.42%)
Mar 02, 2022 4.870 4.920 4.750 4.810 124,204 -0.06(-1.23%)
Mar 01, 2022 4.990 5.120 4.830 4.870 91,574 -0.15(-2.99%)
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%)
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%)
Nov 01, 2021 6.050 6.220 6.090 6.100 47,781 +0.01(+0.16%)
Oct 29, 2021 6.070 6.120 6.000 6.090 66,153 -0.05(-0.81%)
Oct 28, 2021 5.970 6.250 5.850 6.140 139,264 +0.15(+2.50%)
Oct 27, 2021 6.070 6.090 5.860 5.990 75,935 -0.10(-1.64%)
Oct 26, 2021 6.150 6.090 96,322 -0.04(-0.65%)
Oct 25, 2021 6.190 6.350 6.130 6.130 35,592 -0.07(-1.13%)
Oct 22, 2021 6.200 6.327 6.120 6.200 146,941 -0.02(-0.32%)
Oct 21, 2021 6.400 6.440 6.170 6.220 188,450 -0.22(-3.42%)
Oct 20, 2021 6.560 6.560 6.380 6.440 154,846 -0.16(-2.42%)
Oct 19, 2021 6.700 6.710 6.590 6.600 170,314 -0.09(-1.35%)
Oct 18, 2021 6.750 6.780 6.640 6.690 47,174 -0.15(-2.19%)
Oct 15, 2021 6.830 7.000 6.780 6.840 76,721 +0.01(+0.15%)
Oct 14, 2021 6.560 6.900 6.560 6.830 111,096 +0.27(+4.12%)
Oct 13, 2021 6.470 6.560 6.450 6.560 45,119 +0.06(+0.92%)
Oct 12, 2021 6.330 6.500 6.330 6.500 66,716 +0.18(+2.85%)
Oct 11, 2021 6.270 6.490 6.270 6.320 80,590 +0.01(+0.16%)
Oct 08, 2021 6.470 6.470 6.190 6.310 126,760 -0.10(-1.56%)
Oct 07, 2021 6.500 6.670 6.360 6.410 92,481 -0.06(-0.93%)
Oct 06, 2021 6.710 6.710 6.390 6.470 128,329 -0.22(-3.29%)
Oct 05, 2021 6.840 6.840 6.460 6.690 174,898 -0.10(-1.47%)
Oct 04, 2021 6.950 6.950 6.690 6.790 126,553 -0.20(-2.86%)
Oct 01, 2021 6.510 7.060 6.501 6.990 209,093 +0.47(+7.21%)
Sep 30, 2021 6.490 6.635 6.400 6.520 131,426 +0.02(+0.31%)
Sep 29, 2021 6.400 6.590 6.350 6.500 277,066 +0.07(+1.09%)
Sep 28, 2021 6.630 6.630 6.380 6.430 252,456 -0.30(-4.46%)
Sep 27, 2021 6.690 6.923 6.580 6.730 131,809 +0.02(+0.30%)
Sep 24, 2021 6.840 6.880 6.600 6.710 113,085 -0.16(-2.33%)
Sep 23, 2021 6.820 6.940 6.670 6.870 196,362 +0.03(+0.44%)
Sep 22, 2021 6.810 7.025 6.740 6.840 218,665 +0.10(+1.48%)
Sep 21, 2021 6.690 6.785 6.410 6.740 161,392 +0.14(+2.12%)
Sep 20, 2021 6.570 6.835 6.250 6.600 317,473 -0.04(-0.60%)
Sep 17, 2021 6.930 7.020 6.500 6.640 866,931 -0.35(-5.01%)
Sep 16, 2021 6.980 7.000 6.860 6.990 207,964 +0.02(+0.29%)
Sep 15, 2021 6.970 7.080 6.880 6.970 267,445 +0.01(+0.14%)
Sep 14, 2021 6.970 7.170 6.835 6.960 132,834 +0.05(+0.72%)
Sep 13, 2021 6.930 7.050 6.710 6.910 236,429 -0.04(-0.58%)
Sep 10, 2021 7.350 7.400 6.910 6.950 216,865 -0.29(-4.01%)
Sep 09, 2021 7.280 7.500 7.200 7.240 121,133 -0.01(-0.14%)
Sep 08, 2021 7.490 7.520 7.235 7.250 121,176 -0.19(-2.55%)
Sep 07, 2021 7.320 7.530 7.190 7.440 376,055 +0.21(+2.90%)
Sep 03, 2021 7.370 7.490 7.200 7.230 190,074 -0.12(-1.63%)
Sep 02, 2021 7.420 7.500 7.077 7.350 123,976 -0.01(-0.14%)
Sep 01, 2021 7.180 7.420 7.161 7.360 66,293 +0.21(+2.94%)
Aug 31, 2021 7.270 7.480 7.050 7.150 367,683 -0.15(-2.05%)
Aug 30, 2021 7.370 7.370 7.150 7.300 160,990 +0.08(+1.11%)
Aug 27, 2021 7.060 7.420 7.060 7.220 116,589 +0.17(+2.41%)
Aug 26, 2021 7.050 7.320 6.970 7.050 323,577 +0.05(+0.71%)
Aug 25, 2021 6.850 7.050 6.830 7.000 214,037 +0.15(+2.19%)
Aug 24, 2021 6.830 7.100 6.788 6.850 173,617 +0.02(+0.29%)
Aug 23, 2021 6.680 7.000 6.620 6.830 165,617 +0.18(+2.71%)
Aug 20, 2021 6.640 6.830 6.200 6.650 232,892 -0.02(-0.30%)
Aug 19, 2021 6.490 6.800 6.030 6.670 408,677 +0.16(+2.46%)
Aug 18, 2021 6.380 6.670 6.380 6.510 451,611 +0.11(+1.72%)
Aug 17, 2021 6.490 6.500 6.270 6.400 268,333 -0.01(-0.16%)
Aug 16, 2021 6.250 6.439 5.890 6.410 233,555 +0.10(+1.58%)
Aug 13, 2021 6.050 6.450 5.790 6.310 1,120,602 -0.24(-3.66%)
Aug 12, 2021 6.360 6.750 6.341 6.550 102,262 +0.15(+2.34%)
Aug 11, 2021 6.290 6.460 6.290 6.400 86,922 +0.06(+0.95%)
Aug 10, 2021 6.270 6.360 6.060 6.340 295,002 +0.08(+1.28%)
Aug 09, 2021 6.540 6.720 6.010 6.260 459,183 -0.21(-3.25%)
Aug 06, 2021 6.340 7.050 6.150 6.470 893,919 +0.22(+3.52%)
Aug 05, 2021 6.300 6.455 6.090 6.250 609,736 -0.05(-0.79%)
Aug 04, 2021 6.550 6.730 6.290 6.300 831,485 -0.25(-3.82%)
Aug 03, 2021 7.420 7.450 6.510 6.550 184,556 -0.74(-10.15%)
Aug 02, 2021 7.690 7.730 7.250 7.290 158,759 -0.39(-5.08%)
Jul 30, 2021 7.230 8.060 7.060 7.680 299,393 +0.38(+5.21%)
Jul 29, 2021 7.500 7.630 7.260 7.300 123,210 -0.16(-2.14%)
Jul 28, 2021 7.490 7.600 7.110 7.460 272,642 -0.09(-1.19%)
Jul 27, 2021 7.750 7.890 7.400 7.550 140,955 -0.10(-1.31%)
Jul 26, 2021 8.080 8.255 7.580 7.650 138,226 -0.34(-4.26%)
Jul 23, 2021 8.040 8.725 7.910 7.990 247,085 -0.11(-1.36%)
Jul 22, 2021 7.920 8.200 7.700 8.100 264,931 +0.25(+3.18%)
Jul 21, 2021 7.900 7.930 7.513 7.850 180,058 +0.00(+0.00%)
Jul 20, 2021 8.040 8.060 7.720 7.850 232,045 -0.15(-1.88%)
Jul 19, 2021 8.010 8.150 7.768 8.000 164,332 +0.00(+0.00%)
Jul 16, 2021 8.450 8.490 7.970 8.000 106,506 -0.31(-3.73%)
Jul 15, 2021 8.700 8.780 8.310 8.310 124,975 -0.47(-5.35%)
Jul 14, 2021 8.900 8.940 8.650 8.780 70,883 -0.12(-1.35%)
Jul 13, 2021 8.780 8.950 8.650 8.900 97,579 -0.05(-0.56%)
Jul 12, 2021 8.830 9.010 8.720 8.950 131,683 +0.40(+4.68%)
Jul 09, 2021 8.260 8.600 8.190 8.550 150,161 +0.20(+2.40%)
Jul 08, 2021 8.250 8.360 8.090 8.350 219,176 +0.01(+0.12%)
Jul 07, 2021 8.230 8.350 8.182 8.340 107,731 +0.10(+1.21%)
Jul 06, 2021 8.040 8.290 8.040 8.240 188,215 +0.08(+0.98%)
Jul 02, 2021 8.150 8.370 8.000 8.160 99,719 +0.05(+0.62%)
Jul 01, 2021 8.380 8.500 8.030 8.110 120,276 -0.24(-2.87%)
Jun 30, 2021 8.370 8.560 8.140 8.350 236,927 -0.02(-0.24%)
Jun 29, 2021 8.150 8.540 8.020 8.370 368,766 +0.21(+2.57%)
Jun 28, 2021 8.470 8.670 8.100 8.160 285,289 -0.37(-4.34%)
Jun 25, 2021 8.400 8.790 8.330 8.530 343,056 +0.03(+0.35%)
Jun 24, 2021 8.780 8.850 8.320 8.500 307,853 -0.38(-4.28%)
Jun 23, 2021 9.020 9.200 8.620 8.880 172,173 -0.34(-3.69%)
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.