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, 2023 3.190 3.385 3.095 3.220 68,763 +0.05(+1.42%)
Aug 30, 2023 3.220 3.220 3.110 3.175 31,516 -0.06(-1.70%)
Aug 29, 2023 3.200 3.255 3.110 3.230 31,849 +0.01(+0.31%)
Aug 28, 2023 3.280 3.280 3.160 3.220 21,289 -0.02(-0.62%)
Aug 25, 2023 3.160 3.380 3.050 3.240 53,700 +0.06(+1.89%)
Aug 24, 2023 3.190 3.200 3.130 3.180 29,365 -0.03(-0.93%)
Aug 23, 2023 3.100 3.230 3.100 3.210 17,423 +0.07(+2.23%)
Aug 22, 2023 3.100 3.180 3.020 3.140 28,561 +0.03(+0.96%)
Aug 21, 2023 3.110 3.250 3.090 3.110 28,540 -0.14(-4.31%)
Aug 18, 2023 3.180 3.285 3.030 3.250 49,025 +0.04(+1.25%)
Aug 17, 2023 3.270 3.300 3.110 3.210 85,592 -0.08(-2.43%)
Aug 16, 2023 3.320 3.390 3.250 3.290 37,896 +0.00(+0.00%)
Aug 15, 2023 3.170 3.330 3.093 3.290 82,442 +0.12(+3.79%)
Aug 14, 2023 3.090 3.190 3.090 3.170 25,492 +0.05(+1.60%)
Aug 11, 2023 3.240 3.240 3.110 3.120 34,372 -0.11(-3.41%)
Aug 10, 2023 3.150 3.300 3.150 3.230 106,749 +0.06(+1.89%)
Aug 09, 2023 3.070 3.245 3.020 3.170 68,320 +0.14(+4.62%)
Aug 08, 2023 3.160 3.224 2.950 3.030 36,676 -0.13(-4.11%)
Aug 07, 2023 3.080 3.200 3.010 3.160 79,237 +0.08(+2.60%)
Aug 04, 2023 3.040 3.090 2.980 3.080 32,741 +0.08(+2.67%)
Aug 03, 2023 3.050 3.050 2.920 3.000 33,382 +0.02(+0.67%)
Aug 02, 2023 3.000 3.060 2.930 2.980 49,657 +0.01(+0.34%)
Aug 01, 2023 2.910 2.970 2.810 2.970 31,417 +0.06(+2.06%)
Jul 31, 2023 2.860 2.930 2.860 2.910 56,627 +0.04(+1.39%)
Jul 28, 2023 2.860 2.900 2.820 2.870 21,105 +0.01(+0.35%)
Jul 27, 2023 2.780 2.910 2.780 2.860 28,157 +0.09(+3.25%)
Jul 26, 2023 2.790 2.790 2.720 2.770 10,785 -0.02(-0.72%)
Jul 25, 2023 2.770 2.790 2.710 2.790 12,366 +0.00(+0.00%)
Jul 24, 2023 2.800 2.800 2.700 2.790 35,926 -0.05(-1.76%)
Jul 21, 2023 2.850 2.850 2.810 2.840 26,524 +0.01(+0.35%)
Jul 20, 2023 2.800 2.850 2.790 2.830 24,828 +0.05(+1.80%)
Jul 19, 2023 2.780 2.860 2.770 2.780 23,518 +0.02(+0.72%)
Jul 18, 2023 2.660 2.760 2.640 2.760 17,383 +0.15(+5.75%)
Jul 17, 2023 2.600 2.719 2.570 2.610 41,418 +0.01(+0.38%)
Jul 14, 2023 2.685 2.685 2.560 2.600 14,723 -0.07(-2.62%)
Jul 13, 2023 2.650 2.710 2.620 2.670 30,197 +0.04(+1.52%)
Jul 12, 2023 2.620 2.700 2.600 2.630 19,948 +0.00(+0.00%)
Jul 11, 2023 2.700 2.740 2.610 2.630 23,801 -0.07(-2.59%)
Jul 10, 2023 2.640 2.721 2.640 2.700 31,644 +0.06(+2.27%)
Jul 07, 2023 2.630 2.690 2.530 2.640 25,671 -0.03(-1.12%)
Jul 06, 2023 2.580 2.749 2.540 2.670 39,409 +0.03(+1.14%)
Jul 05, 2023 2.640 2.750 2.630 2.640 37,715 -0.09(-3.30%)
Jul 03, 2023 2.760 2.760 2.616 2.730 15,515 -0.02(-0.73%)
Jun 30, 2023 2.780 2.815 2.690 2.750 149,437 +0.02(+0.73%)
Jun 29, 2023 2.590 2.770 2.560 2.730 49,636 +0.07(+2.63%)
Jun 28, 2023 2.790 2.820 2.620 2.660 42,380 -0.11(-3.97%)
Jun 27, 2023 2.720 2.900 2.720 2.770 53,584 -0.02(-0.72%)
Jun 26, 2023 2.960 2.960 2.790 2.790 79,562 -0.14(-4.78%)
Jun 23, 2023 2.520 2.980 2.360 2.930 1,189,068 +0.38(+14.90%)
Jun 22, 2023 2.580 2.610 2.490 2.550 37,341 -0.01(-0.39%)
Jun 21, 2023 2.590 2.604 2.530 2.560 27,872 -0.04(-1.54%)
Jun 20, 2023 2.730 2.760 2.560 2.600 38,899 -0.13(-4.76%)
Jun 16, 2023 2.780 2.780 2.660 2.730 78,051 -0.01(-0.36%)
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.