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%)
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.