Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2023 2.750 2.840 2.660 2.760 116,903 +0.00(+0.00%)
May 30, 2023 2.680 2.790 2.652 2.760 94,061 +0.06(+2.22%)
May 26, 2023 2.500 2.710 2.420 2.700 141,778 +0.20(+8.00%)
May 25, 2023 2.390 2.520 2.300 2.500 574,008 +0.10(+4.38%)
May 24, 2023 2.370 2.440 2.300 2.395 41,281 +0.02(+1.05%)
May 23, 2023 2.360 2.440 2.300 2.370 252,501 -0.01(-0.42%)
May 22, 2023 2.380 2.430 2.180 2.380 126,568 -0.04(-1.65%)
May 19, 2023 2.490 2.525 2.350 2.420 86,477 -0.04(-1.63%)
May 18, 2023 2.460 2.535 2.400 2.460 123,879 -0.01(-0.40%)
May 17, 2023 2.580 2.621 2.410 2.470 787,913 -0.11(-4.26%)
May 16, 2023 2.580 2.680 2.530 2.580 77,585 -0.03(-1.15%)
May 15, 2023 2.560 2.710 2.550 2.610 23,783 +0.04(+1.56%)
May 12, 2023 2.570 2.640 2.530 2.570 28,660 -0.02(-0.77%)
May 11, 2023 2.550 2.650 2.540 2.590 78,270 -0.05(-1.89%)
May 10, 2023 2.990 2.990 2.360 2.640 184,288 -0.21(-7.37%)
May 09, 2023 2.850 2.870 2.730 2.850 85,431 +0.00(+0.00%)
May 08, 2023 2.800 2.910 2.740 2.850 82,427 +0.06(+2.15%)
May 05, 2023 2.720 2.840 2.670 2.790 23,601 +0.08(+2.95%)
May 04, 2023 2.660 2.740 2.650 2.710 27,158 -0.03(-1.09%)
May 03, 2023 2.760 2.870 2.740 2.740 27,576 -0.03(-1.08%)
May 02, 2023 2.820 2.860 2.650 2.770 62,042 -0.06(-2.12%)
May 01, 2023 2.820 2.870 2.730 2.830 51,456 -0.03(-1.05%)
Apr 28, 2023 2.890 2.950 2.810 2.860 59,257 +0.01(+0.35%)
Apr 27, 2023 2.890 2.910 2.760 2.850 54,242 -0.01(-0.35%)
Apr 26, 2023 2.930 2.930 2.835 2.860 30,865 -0.01(-0.35%)
Apr 25, 2023 2.830 2.930 2.730 2.870 32,976 -0.07(-2.38%)
Apr 24, 2023 3.000 3.082 2.822 2.940 70,359 -0.07(-2.33%)
Apr 21, 2023 3.000 3.150 2.914 3.010 28,401 -0.04(-1.31%)
Apr 20, 2023 2.990 3.080 2.890 3.050 14,438 +0.14(+4.81%)
Apr 19, 2023 2.920 2.970 2.780 2.910 19,375 -0.04(-1.36%)
Apr 18, 2023 2.900 2.980 2.900 2.950 18,279 +0.05(+1.72%)
Apr 17, 2023 2.890 3.000 2.710 2.900 34,813 -0.07(-2.36%)
Apr 14, 2023 3.170 3.180 2.840 2.970 68,997 -0.19(-6.01%)
Apr 13, 2023 3.150 3.200 2.995 3.160 67,969 +0.06(+1.94%)
Apr 12, 2023 2.970 3.180 2.970 3.100 45,707 +0.06(+1.97%)
Apr 11, 2023 3.150 3.168 2.965 3.040 95,433 -0.07(-2.25%)
Apr 10, 2023 3.140 3.180 3.040 3.110 36,636 -0.03(-0.96%)
Apr 06, 2023 3.030 3.170 3.010 3.140 58,764 +0.13(+4.32%)
Apr 05, 2023 3.080 3.180 2.960 3.010 102,981 -0.11(-3.53%)
Apr 04, 2023 3.100 3.130 3.061 3.120 39,014 -0.01(-0.32%)
Apr 03, 2023 3.040 3.140 3.015 3.130 44,116 +0.04(+1.29%)
Mar 31, 2023 3.010 3.130 3.000 3.090 166,654 +0.03(+0.98%)
Mar 30, 2023 3.000 3.110 2.950 3.060 60,524 +0.10(+3.38%)
Mar 29, 2023 2.750 2.980 2.750 2.960 176,446 +0.19(+6.86%)
Mar 28, 2023 2.680 2.800 2.560 2.770 73,376 +0.08(+2.97%)
Mar 27, 2023 2.510 2.720 2.500 2.690 34,482 +0.15(+5.91%)
Mar 24, 2023 2.550 2.560 2.350 2.540 54,911 -0.02(-0.78%)
Mar 23, 2023 2.610 2.684 2.500 2.560 39,079 +0.01(+0.39%)
Mar 22, 2023 2.660 2.665 2.530 2.550 61,837 -0.09(-3.41%)
Mar 21, 2023 2.630 2.705 2.520 2.640 104,427 -0.03(-1.12%)
Mar 20, 2023 2.780 2.905 2.600 2.670 109,105 -0.15(-5.32%)
Mar 17, 2023 2.450 2.860 2.350 2.820 306,403 +0.36(+14.63%)
Mar 16, 2023 2.380 2.500 2.360 2.460 41,871 +0.04(+1.65%)
Mar 15, 2023 2.360 2.510 2.350 2.420 48,660 -0.01(-0.41%)
Mar 14, 2023 2.470 2.520 2.375 2.430 55,818 -0.04(-1.62%)
Mar 13, 2023 2.310 2.520 2.290 2.470 78,806 +0.13(+5.56%)
Mar 10, 2023 2.240 2.400 2.201 2.340 72,486 +0.04(+1.74%)
Mar 09, 2023 2.400 2.400 2.300 2.300 70,182 -0.11(-4.56%)
Mar 08, 2023 2.340 2.435 2.340 2.410 30,798 +0.07(+2.99%)
Mar 07, 2023 2.440 2.459 2.320 2.340 92,573 -0.05(-2.09%)
Mar 06, 2023 2.470 2.550 2.310 2.390 62,094 -0.09(-3.63%)
Mar 03, 2023 2.240 2.520 2.120 2.480 121,727 +0.26(+11.71%)
Mar 02, 2023 2.140 2.240 2.125 2.220 49,017 +0.04(+1.83%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.