Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 22, 2023 3.730 0 +0.03(+0.81%)
Dec 21, 2023 3.710 3.720 3.680 3.700 189,874 +0.00(+0.00%)
Dec 20, 2023 3.700 3.710 3.693 3.700 106,632 +0.01(+0.27%)
Dec 19, 2023 3.710 3.720 3.690 3.690 283,080 -0.01(-0.27%)
Dec 18, 2023 3.730 3.730 3.695 3.700 162,367 -0.03(-0.80%)
Dec 15, 2023 3.700 3.730 3.690 3.730 281,211 +0.04(+1.08%)
Dec 14, 2023 3.690 3.710 3.690 3.690 168,792 -0.02(-0.54%)
Dec 13, 2023 3.700 3.720 3.690 3.710 73,291 +0.03(+0.82%)
Dec 12, 2023 3.690 3.695 3.680 3.680 183,671 -0.01(-0.27%)
Dec 11, 2023 3.690 3.705 3.690 3.690 66,448 -0.01(-0.27%)
Dec 08, 2023 3.680 3.860 3.680 3.700 244,001 +0.02(+0.54%)
Dec 07, 2023 3.700 3.710 3.670 3.680 260,852 -0.01(-0.27%)
Dec 06, 2023 3.710 3.715 3.690 3.690 119,350 +0.00(+0.00%)
Dec 05, 2023 3.700 3.710 3.690 3.690 56,790 +0.00(+0.00%)
Dec 04, 2023 3.690 3.700 3.680 3.690 163,630 +0.00(+0.00%)
Dec 01, 2023 3.690 3.690 3.670 3.690 144,159 +0.01(+0.27%)
Nov 30, 2023 3.670 3.680 3.660 3.680 38,981 +0.00(+0.00%)
Nov 29, 2023 3.690 3.690 3.670 3.680 41,625 +0.02(+0.55%)
Nov 28, 2023 3.680 3.690 3.650 3.660 165,369 -0.03(-0.81%)
Nov 27, 2023 3.670 3.705 3.660 3.690 395,820 +0.01(+0.27%)
Nov 24, 2023 3.670 3.700 3.670 3.680 277,999 +0.01(+0.27%)
Nov 22, 2023 3.680 3.680 3.660 3.670 133,974 +0.01(+0.27%)
Nov 21, 2023 3.660 3.670 3.650 3.660 20,683 +0.01(+0.27%)
Nov 20, 2023 3.670 3.680 3.650 3.650 189,388 -0.02(-0.54%)
Nov 17, 2023 3.670 3.680 3.610 3.670 213,484 +0.00(+0.00%)
Nov 16, 2023 3.670 3.680 3.660 3.670 76,567 +0.01(+0.27%)
Nov 15, 2023 3.670 3.675 3.660 3.660 91,780 -0.01(-0.27%)
Nov 14, 2023 3.660 3.680 3.660 3.670 77,781 +0.01(+0.27%)
Nov 13, 2023 3.660 3.680 3.660 3.660 106,042 -0.02(-0.54%)
Nov 10, 2023 3.690 3.690 3.665 3.680 111,908 +0.00(+0.00%)
Nov 09, 2023 3.700 3.705 3.670 3.680 114,068 -0.01(-0.27%)
Nov 08, 2023 3.630 3.690 3.630 3.690 125,163 +0.01(+0.27%)
Nov 07, 2023 3.690 3.690 3.650 3.680 120,357 +0.01(+0.27%)
Nov 06, 2023 3.630 3.690 3.610 3.670 358,826 +0.05(+1.38%)
Nov 03, 2023 3.630 3.630 3.610 3.620 300,397 +0.01(+0.28%)
Nov 02, 2023 3.620 3.630 3.610 3.610 535,327 +0.00(+0.00%)
Nov 01, 2023 3.610 3.620 3.600 3.610 223,645 +0.00(+0.00%)
Oct 31, 2023 3.610 3.630 3.590 3.610 3,428,599 +0.00(+0.00%)
Oct 30, 2023 3.640 3.640 3.600 3.610 170,016 +0.00(+0.00%)
Oct 27, 2023 3.610 3.620 3.600 3.610 610,387 +0.01(+0.28%)
Oct 26, 2023 3.600 3.625 3.600 3.600 177,466 -0.01(-0.28%)
Oct 25, 2023 3.610 3.640 3.600 3.610 480,930 +0.00(+0.00%)
Oct 24, 2023 3.610 3.620 3.610 3.610 270,691 +0.01(+0.28%)
Oct 23, 2023 3.600 3.610 3.600 3.600 136,757 +0.00(+0.00%)
Oct 20, 2023 3.620 3.620 3.600 3.600 135,469 -0.01(-0.28%)
Oct 19, 2023 3.620 3.630 3.600 3.610 729,446 -0.01(-0.28%)
Oct 18, 2023 3.610 3.625 3.610 3.620 735,409 +0.00(+0.00%)
Oct 17, 2023 3.610 3.630 3.610 3.620 188,389 +0.01(+0.28%)
Oct 16, 2023 3.620 3.620 3.610 3.610 318,344 -0.01(-0.28%)
Oct 13, 2023 3.620 3.620 3.610 3.620 236,505 +0.01(+0.28%)
Oct 12, 2023 3.630 3.630 3.610 3.610 163,341 -0.01(-0.28%)
Oct 11, 2023 3.620 3.630 3.610 3.620 1,115,190 +0.00(+0.00%)
Oct 10, 2023 3.620 3.625 3.610 3.620 319,202 +0.00(+0.00%)
Oct 09, 2023 3.630 3.630 3.590 3.620 1,797,727 +0.01(+0.28%)
Oct 06, 2023 3.610 3.620 3.600 3.610 1,001,645 -0.02(-0.55%)
Oct 05, 2023 3.620 3.640 3.610 3.630 562,817 +0.01(+0.28%)
Oct 04, 2023 3.650 3.650 3.570 3.620 6,375,587 +0.28(+8.38%)
Oct 03, 2023 3.300 3.400 3.280 3.340 20,607 +0.06(+1.83%)
Oct 02, 2023 3.380 3.400 3.280 3.280 19,939 -0.06(-1.80%)
Sep 29, 2023 3.340 3.460 3.310 3.340 38,041 +0.02(+0.60%)
Sep 28, 2023 3.350 3.370 3.315 3.320 10,418 -0.02(-0.60%)
Sep 27, 2023 3.280 3.425 3.280 3.340 71,459 +0.04(+1.21%)
Sep 26, 2023 3.420 3.480 3.290 3.300 29,738 -0.16(-4.62%)
Sep 25, 2023 3.450 3.470 3.444 3.460 24,233 +0.03(+0.87%)
Sep 22, 2023 3.250 3.465 3.250 3.430 27,122 +0.10(+3.00%)
Sep 21, 2023 3.320 3.360 3.275 3.330 26,461 +0.02(+0.45%)
Sep 20, 2023 3.370 3.440 3.290 3.315 76,356 -0.04(-1.04%)
Sep 19, 2023 3.280 3.370 3.280 3.350 37,081 +0.07(+2.13%)
Sep 18, 2023 3.300 3.372 3.230 3.280 45,222 -0.02(-0.61%)
Sep 15, 2023 3.170 3.380 3.090 3.300 145,150 +0.15(+4.76%)
Sep 14, 2023 3.170 3.255 3.080 3.150 51,387 -0.03(-0.94%)
Sep 13, 2023 3.320 3.415 3.180 3.180 59,263 -0.15(-4.50%)
Sep 12, 2023 3.450 3.460 3.300 3.330 32,942 -0.11(-3.20%)
Sep 11, 2023 3.270 3.460 3.270 3.440 56,721 +0.20(+6.17%)
Sep 08, 2023 3.350 3.353 3.180 3.240 45,287 -0.05(-1.52%)
Sep 07, 2023 3.340 3.430 3.200 3.290 31,367 -0.06(-1.79%)
Sep 06, 2023 3.360 3.446 3.345 3.350 33,865 -0.04(-1.18%)
Sep 05, 2023 3.260 3.410 3.260 3.390 37,479 +0.16(+4.95%)
Sep 01, 2023 3.240 3.376 3.140 3.230 35,058 +0.01(+0.31%)
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%)
Jun 15, 2023 2.740 2.830 2.690 2.740 70,452 -0.03(-1.08%)
Jun 14, 2023 2.820 2.850 2.700 2.770 76,239 -0.04(-1.42%)
Jun 13, 2023 2.770 2.840 2.695 2.810 51,691 +0.03(+1.08%)
Jun 12, 2023 2.770 2.840 2.710 2.780 43,556 +0.03(+1.09%)
Jun 09, 2023 2.780 2.820 2.720 2.750 30,289 -0.07(-2.48%)
Jun 08, 2023 2.880 2.909 2.770 2.820 27,869 -0.07(-2.42%)
Jun 07, 2023 2.920 2.920 2.820 2.890 83,495 -0.01(-0.34%)
Jun 06, 2023 2.830 2.910 2.810 2.900 75,587 +0.06(+2.11%)
Jun 05, 2023 2.910 2.910 2.770 2.840 51,836 -0.02(-0.70%)
Jun 02, 2023 2.770 2.890 2.720 2.860 167,231 +0.10(+3.62%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.