Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livevox Hldgs Inc (NQ: LVOX )

N/A 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 (%)
Feb 28, 2023 2.270 2.460 2.190 2.280 62,830 +0.00(+0.00%)
Feb 27, 2023 2.320 2.370 2.210 2.280 38,718 -0.05(-2.15%)
Feb 24, 2023 2.330 2.400 2.280 2.330 45,882 -0.05(-2.10%)
Feb 23, 2023 2.530 2.715 2.345 2.380 39,794 -0.16(-6.30%)
Feb 22, 2023 2.540 2.590 2.510 2.540 55,041 +0.01(+0.40%)
Feb 21, 2023 2.610 2.670 2.520 2.530 37,961 -0.15(-5.60%)
Feb 17, 2023 2.750 2.930 2.540 2.680 50,564 -0.03(-1.29%)
Feb 16, 2023 2.580 2.770 2.500 2.715 41,464 +0.08(+3.23%)
Feb 15, 2023 2.480 2.650 2.480 2.630 38,889 +0.06(+2.33%)
Feb 14, 2023 2.570 2.650 2.530 2.570 36,985 -0.04(-1.53%)
Feb 13, 2023 2.550 2.700 2.550 2.610 99,761 -0.09(-3.33%)
Feb 10, 2023 2.690 2.700 2.660 2.700 19,042 -0.04(-1.46%)
Feb 09, 2023 2.790 2.890 2.567 2.740 63,055 -0.07(-2.49%)
Feb 08, 2023 2.880 2.960 2.800 2.810 90,557 -0.11(-3.77%)
Feb 07, 2023 2.920 2.999 2.850 2.920 50,267 +0.02(+0.69%)
Feb 06, 2023 2.820 2.990 2.760 2.900 60,708 +0.02(+0.69%)
Feb 03, 2023 2.950 3.080 2.840 2.880 32,821 -0.12(-4.00%)
Feb 02, 2023 2.890 3.130 2.830 3.000 60,634 +0.18(+6.38%)
Feb 01, 2023 2.940 2.940 2.720 2.820 73,842 -0.09(-3.09%)
Jan 31, 2023 2.910 2.990 2.850 2.910 35,879 -0.04(-1.36%)
Jan 30, 2023 3.040 3.040 2.870 2.950 54,018 -0.14(-4.53%)
Jan 27, 2023 2.960 3.140 2.870 3.090 47,685 +0.08(+2.66%)
Jan 26, 2023 2.960 3.100 2.740 3.010 65,215 +0.04(+1.35%)
Jan 25, 2023 2.810 3.050 2.560 2.970 41,001 +0.10(+3.48%)
Jan 24, 2023 2.910 2.980 2.750 2.870 18,544 -0.04(-1.37%)
Jan 23, 2023 2.700 2.920 2.700 2.910 47,037 +0.21(+7.78%)
Jan 20, 2023 2.610 2.770 2.520 2.700 55,431 +0.13(+5.06%)
Jan 19, 2023 2.530 2.625 2.500 2.570 26,970 +0.05(+1.98%)
Jan 18, 2023 2.510 2.630 2.510 2.520 23,811 -0.06(-2.33%)
Jan 17, 2023 2.590 2.662 2.520 2.580 42,274 -0.05(-1.90%)
Jan 13, 2023 2.600 2.792 2.530 2.630 71,786 -0.08(-3.13%)
Jan 12, 2023 2.630 2.755 2.595 2.715 36,053 +0.08(+3.23%)
Jan 11, 2023 2.600 2.720 2.530 2.630 26,381 -0.03(-1.13%)
Jan 10, 2023 2.640 2.710 2.600 2.660 36,381 +0.03(+1.14%)
Jan 09, 2023 2.630 2.700 2.590 2.630 23,459 -0.01(-0.38%)
Jan 06, 2023 2.720 2.770 2.610 2.640 52,391 -0.12(-4.35%)
Jan 05, 2023 2.760 3.120 2.720 2.760 44,640 -0.04(-1.43%)
Jan 04, 2023 2.790 2.927 2.740 2.800 26,347 -0.02(-0.71%)
Jan 03, 2023 3.000 3.000 2.730 2.820 43,076 -0.15(-5.05%)
Dec 30, 2022 2.440 3.090 2.440 2.970 88,190 +0.26(+9.59%)
Dec 29, 2022 2.700 2.770 2.570 2.710 207,739 +0.01(+0.37%)
Dec 28, 2022 2.820 2.820 2.640 2.700 32,364 -0.11(-3.91%)
Dec 27, 2022 2.765 2.855 2.610 2.810 45,940 +0.00(+0.00%)
Dec 23, 2022 2.820 2.855 2.630 2.810 21,058 +0.02(+0.72%)
Dec 22, 2022 2.780 2.820 2.660 2.790 34,851 +0.03(+1.09%)
Dec 21, 2022 2.770 2.800 2.540 2.760 57,719 +0.00(+0.00%)
Dec 20, 2022 2.840 2.850 2.680 2.760 59,016 -0.09(-3.16%)
Dec 19, 2022 2.900 2.900 2.690 2.850 117,035 -0.01(-0.35%)
Dec 16, 2022 2.450 2.930 2.401 2.860 366,339 +0.40(+16.26%)
Dec 15, 2022 2.400 2.490 2.317 2.460 100,638 +0.01(+0.41%)
Dec 14, 2022 2.550 2.630 2.440 2.450 106,548 -0.12(-4.67%)
Dec 13, 2022 2.720 2.725 2.550 2.570 59,327 +0.02(+0.78%)
Dec 12, 2022 2.610 2.695 2.510 2.550 63,979 -0.05(-1.92%)
Dec 09, 2022 2.680 2.700 2.590 2.600 28,229 -0.08(-2.99%)
Dec 08, 2022 2.630 2.710 2.550 2.680 81,805 +0.05(+1.90%)
Dec 07, 2022 2.480 2.700 2.480 2.630 66,276 +0.16(+6.48%)
Dec 06, 2022 2.500 2.501 2.310 2.470 126,705 -0.04(-1.59%)
Dec 05, 2022 2.480 2.520 2.390 2.510 53,706 +0.05(+2.03%)
Dec 02, 2022 2.330 2.480 2.180 2.460 72,270 +0.11(+4.68%)
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.