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 (%)
Aug 31, 2022 2.120 2.199 2.120 2.140 11,513 +0.01(+0.47%)
Aug 30, 2022 2.200 2.450 2.090 2.130 127,119 -0.02(-0.93%)
Aug 29, 2022 2.260 2.300 2.120 2.150 153,823 -0.13(-5.70%)
Aug 26, 2022 2.310 2.339 2.210 2.280 38,136 +0.02(+0.88%)
Aug 25, 2022 2.110 2.270 2.110 2.260 31,165 +0.18(+8.65%)
Aug 24, 2022 2.130 2.275 2.040 2.080 72,227 -0.06(-2.80%)
Aug 23, 2022 2.190 2.300 2.140 2.140 28,028 -0.07(-3.17%)
Aug 22, 2022 2.320 2.320 2.110 2.210 123,462 -0.16(-6.75%)
Aug 19, 2022 2.410 2.420 2.310 2.370 104,394 -0.12(-4.82%)
Aug 18, 2022 2.490 2.500 2.410 2.490 384,112 +0.01(+0.40%)
Aug 17, 2022 2.640 2.700 2.480 2.480 75,178 -0.21(-7.81%)
Aug 16, 2022 2.650 2.726 2.550 2.690 42,044 +0.06(+2.28%)
Aug 15, 2022 2.710 2.720 2.550 2.630 46,413 -0.09(-3.31%)
Aug 12, 2022 2.860 2.860 2.640 2.720 107,651 -0.07(-2.51%)
Aug 11, 2022 2.470 3.000 2.430 2.790 261,652 +0.28(+11.16%)
Aug 10, 2022 2.000 2.530 2.000 2.510 403,361 +0.54(+27.41%)
Aug 09, 2022 1.970 2.020 1.940 1.970 55,480 -0.03(-1.50%)
Aug 08, 2022 2.000 2.030 1.880 2.000 115,731 -0.02(-0.99%)
Aug 05, 2022 1.980 2.040 1.970 2.020 198,335 +0.04(+2.02%)
Aug 04, 2022 1.960 2.080 1.880 1.980 147,618 -0.02(-1.00%)
Aug 03, 2022 1.960 2.149 1.900 2.000 155,403 +0.06(+3.09%)
Aug 02, 2022 1.990 2.020 1.880 1.940 118,327 -0.05(-2.51%)
Aug 01, 2022 1.660 2.040 1.550 1.990 255,571 +0.34(+20.61%)
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%)
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.