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 (%)
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%)
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.