Indicators

Live Ventures (NQ: LIVE )

25.89 +0.35 (+1.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.39	22.88	21.33	21.87	76,178	+0.49(+2.29%)
Jan 30, 2017	21.55	21.59	20.57	21.38	49,109	-0.19(-0.88%)
Jan 27, 2017	20.55	22.00	20.50	21.57	59,499	+0.94(+4.56%)
Jan 26, 2017	19.97	20.93	19.78	20.63	33,981	+0.55(+2.74%)
Jan 25, 2017	20.32	20.73	19.54	20.08	70,430	-0.17(-0.84%)
Jan 24, 2017	21.42	22.02	20.11	20.25	125,270	-1.14(-5.33%)
Jan 23, 2017	19.78	22.15	19.78	21.39	139,357	+1.60(+8.08%)
Jan 20, 2017	19.14	20.20	18.68	19.79	115,584	+0.74(+3.88%)
Jan 19, 2017	19.05	19.90	18.70	19.05	64,732	-0.07(-0.37%)
Jan 18, 2017	18.61	19.98	18.55	19.12	93,869	+0.37(+1.97%)
Jan 17, 2017	18.67	18.85	18.00	18.75	45,635	-0.15(-0.79%)
Jan 13, 2017		18.90	18.90	18.90	0	+0.32(+1.72%)
Jan 12, 2017	18.73	18.95	17.68	18.58	40,755	-0.15(-0.80%)
Jan 11, 2017	17.99	19.08	17.33	18.73	78,196	+0.67(+3.71%)
Jan 10, 2017	18.51	18.72	17.50	18.06	143,420	-0.76(-4.04%)
Jan 09, 2017	17.51	19.87	17.01	18.82	324,173	+0.77(+4.27%)
Jan 06, 2017	20.25	20.27	16.50	18.05	1,488,114	-2.62(-12.68%)
Jan 05, 2017	22.84	22.84	20.25	20.67	237,170	-2.36(-10.25%)
Jan 04, 2017	23.34	23.62	22.03	23.03	235,549	-0.38(-1.62%)

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.