Skip to main content

Live Ventures (NQ: LIVE )

26.97 +1.06 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 26.90 27.59 26.21 26.21 12,699 -0.89(-3.28%)
Jun 29, 2023 25.70 27.36 25.70 27.10 18,625 +1.25(+4.84%)
Jun 28, 2023 25.59 26.00 25.34 25.85 5,835 -0.15(-0.58%)
Jun 27, 2023 25.94 27.19 25.57 26.00 6,227 +0.01(+0.04%)
Jun 26, 2023 26.00 26.08 25.90 25.99 2,811 -0.01(-0.04%)
Jun 23, 2023 26.20 26.20 26.00 26.00 4,414 -0.02(-0.08%)
Jun 22, 2023 26.50 26.87 26.02 26.02 8,593 -0.46(-1.74%)
Jun 21, 2023 27.00 27.08 26.48 26.48 3,847 +0.00(+0.00%)
Jun 20, 2023 26.70 28.00 26.20 26.48 14,183 +0.13(+0.49%)
Jun 16, 2023 25.19 27.42 25.01 26.35 14,476 +1.16(+4.61%)
Jun 15, 2023 25.66 25.75 25.19 25.19 1,045 +0.10(+0.40%)
Jun 14, 2023 25.02 25.09 24.82 25.09 4,154 -0.05(-0.20%)
Jun 13, 2023 24.95 25.14 24.83 25.14 3,041 -0.26(-1.02%)
Jun 12, 2023 24.90 25.48 24.90 25.40 7,362 +0.40(+1.60%)
Jun 09, 2023 24.66 25.30 24.66 25.00 3,018 -0.06(-0.24%)
Jun 08, 2023 24.80 25.60 24.63 25.06 3,865 -0.24(-0.95%)
Jun 07, 2023 26.36 26.36 25.30 25.30 433 -0.04(-0.16%)
Jun 06, 2023 25.00 25.75 24.02 25.34 3,666 +1.35(+5.63%)
Jun 05, 2023 24.90 25.54 23.99 23.99 1,364 -1.01(-4.04%)
Jun 02, 2023 24.40 25.00 24.38 25.00 2,169 +0.23(+0.93%)
Jun 01, 2023 24.38 24.80 24.30 24.77 3,048 -0.23(-0.92%)
May 31, 2023 24.98 26.20 24.98 25.00 2,259 -0.14(-0.56%)
May 30, 2023 25.14 25.14 25.14 25.14 664 +0.10(+0.40%)
May 26, 2023 25.78 25.78 24.75 25.04 3,194 -1.46(-5.51%)
May 25, 2023 25.30 26.50 25.30 26.50 1,215 -0.30(-1.12%)
May 24, 2023 26.33 26.80 25.70 26.80 5,508 +0.30(+1.13%)
May 23, 2023 27.20 27.20 26.34 26.50 8,130 -0.28(-1.05%)
May 22, 2023 26.78 26.78 26.78 26.78 330 +0.45(+1.71%)
May 18, 2023 26.33 342 -0.67(-2.48%)
May 17, 2023 27.05 27.30 27.00 27.00 1,747 -0.52(-1.89%)
May 16, 2023 27.50 28.00 27.50 27.52 4,983 +0.02(+0.07%)
May 15, 2023 27.49 27.50 25.45 27.50 3,237 +0.00(+0.00%)
May 11, 2023 27.50 151 -2.20(-7.41%)
May 10, 2023 29.88 31.00 29.18 29.70 2,587 -0.30(-1.00%)
May 08, 2023 30.00 450 -0.85(-2.76%)
May 05, 2023 31.09 31.09 30.85 30.85 1,133 +0.30(+0.98%)
May 04, 2023 30.96 30.96 30.40 30.55 1,358 +0.05(+0.16%)
May 03, 2023 31.00 31.00 30.50 30.50 1,310 -0.54(-1.75%)
May 02, 2023 31.04 31.04 31.04 31.04 848 -0.45(-1.44%)
Apr 28, 2023 31.49 312 -0.01(-0.02%)
Apr 27, 2023 31.98 31.98 31.50 31.50 447 +0.38(+1.22%)
Apr 26, 2023 32.00 32.16 31.12 31.12 813 -2.10(-6.32%)
Apr 25, 2023 33.22 33.22 33.22 33.22 202 +0.82(+2.53%)
Apr 24, 2023 32.38 32.40 31.53 32.40 2,100 +0.60(+1.89%)
Apr 21, 2023 31.31 31.80 31.22 31.80 833 +1.29(+4.23%)
Apr 20, 2023 30.51 30.51 30.51 30.51 736 -1.13(-3.57%)
Apr 18, 2023 31.64 308 -0.58(-1.80%)
Apr 17, 2023 31.53 32.22 31.53 32.22 964 +0.24(+0.75%)
Apr 13, 2023 31.98 245 +0.67(+2.14%)
Apr 12, 2023 31.33 31.33 31.31 31.31 1,140 -0.02(-0.06%)
Apr 11, 2023 31.33 31.33 31.33 31.33 719 -0.42(-1.32%)
Apr 10, 2023 32.15 32.31 31.75 31.75 4,572 -0.70(-2.16%)
Apr 06, 2023 31.31 32.49 31.31 32.45 3,042 +1.36(+4.37%)
Apr 05, 2023 31.50 32.00 30.50 31.09 7,885 -0.94(-2.94%)
Apr 04, 2023 32.03 32.03 32.03 32.03 717 -0.98(-2.96%)
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.