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

Live Ventures (NQ: LIVE )

25.87 -0.07 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Sep 30, 2020 8.860 8.990 8.820 8.940 2,365 +0.11(+1.24%)
Sep 29, 2020 8.880 8.880 8.530 8.830 3,228 -0.21(-2.32%)
Sep 28, 2020 8.930 9.060 8.930 9.040 1,591 +0.29(+3.26%)
Sep 25, 2020 8.010 8.755 8.010 8.755 1,700 +0.93(+11.88%)
Sep 24, 2020 9.490 9.490 7.825 7.825 12,441 -1.08(-12.13%)
Sep 23, 2020 8.890 9.260 8.890 8.905 2,730 -0.03(-0.28%)
Sep 22, 2020 9.070 9.070 8.930 8.930 959 -0.22(-2.40%)
Sep 21, 2020 9.200 9.200 9.100 9.150 3,161 -0.27(-2.87%)
Sep 18, 2020 9.060 9.420 9.060 9.420 5,900 +0.15(+1.60%)
Sep 17, 2020 9.440 9.575 9.272 9.272 3,390 -0.16(-1.68%)
Sep 16, 2020 8.860 9.500 8.860 9.430 5,316 +0.33(+3.63%)
Sep 15, 2020 8.910 9.100 8.910 9.100 2,032 +0.04(+0.44%)
Sep 14, 2020 9.060 9.060 9.060 9.060 414 +0.17(+1.87%)
Sep 11, 2020 9.280 9.357 8.830 8.894 3,800 -0.18(-1.94%)
Sep 10, 2020 8.760 9.120 8.760 9.070 1,112 +0.45(+5.22%)
Sep 09, 2020 9.006 9.006 8.620 8.620 1,725 -0.17(-1.93%)
Sep 08, 2020 9.370 9.371 8.790 8.790 4,813 -0.78(-8.15%)
Sep 04, 2020 9.770 9.770 9.190 9.570 3,500 -0.22(-2.25%)
Sep 03, 2020 9.100 9.790 9.100 9.790 22,006 +0.64(+7.01%)
Sep 02, 2020 8.810 9.315 8.800 9.149 12,009 +0.34(+3.82%)
Sep 01, 2020 8.900 9.080 8.765 8.812 6,822 -0.07(-0.82%)
Aug 31, 2020 9.260 9.260 8.885 8.885 8,377 -0.39(-4.25%)
Aug 28, 2020 9.460 9.460 9.280 9.280 1,800 -0.17(-1.75%)
Aug 27, 2020 9.500 9.500 9.232 9.445 1,109 -0.51(-5.15%)
Aug 26, 2020 9.958 9.958 9.958 135 +0.00(+0.00%)
Aug 25, 2020 9.958 9.958 9.958 9.958 170 +0.21(+2.13%)
Aug 24, 2020 9.628 9.750 9.481 9.750 998 -0.31(-3.08%)
Aug 21, 2020 9.750 10.06 9.750 10.06 500 -0.00(-0.05%)
Aug 20, 2020 10.07 10.23 9.971 10.06 1,039 +0.09(+0.95%)
Aug 19, 2020 10.14 10.22 9.510 9.970 4,656 -0.25(-2.45%)
Aug 18, 2020 10.32 10.34 10.15 10.22 3,270 -0.12(-1.16%)
Aug 17, 2020 10.22 10.34 10.10 10.34 1,608 +0.29(+2.89%)
Aug 14, 2020 9.970 10.25 9.920 10.05 5,800 +0.57(+6.01%)
Aug 13, 2020 9.420 9.500 9.420 9.480 1,383 -0.05(-0.52%)
Aug 12, 2020 9.530 9.530 9.530 9.530 308 +0.26(+2.80%)
Aug 11, 2020 9.394 9.548 9.270 9.270 1,761 -0.23(-2.42%)
Aug 10, 2020 9.575 9.664 9.500 9.500 718 -0.19(-1.95%)
Aug 07, 2020 9.470 9.766 9.470 9.689 1,300 +0.45(+4.86%)
Aug 06, 2020 9.550 9.700 9.240 9.240 1,978 -0.42(-4.35%)
Aug 05, 2020 9.580 9.890 9.580 9.660 4,275 +0.16(+1.68%)
Aug 04, 2020 9.500 9.500 9.500 9.500 331 +0.01(+0.11%)
Aug 03, 2020 9.710 9.800 9.490 9.490 3,123 -0.35(-3.53%)
Jul 31, 2020 9.890 9.950 9.500 9.838 6,700 +0.77(+8.46%)
Jul 30, 2020 9.950 9.950 9.070 9.070 2,384 -0.59(-6.16%)
Jul 29, 2020 9.536 9.850 9.536 9.665 696 +0.43(+4.71%)
Jul 28, 2020 9.230 9.230 9.230 9.230 1,045 -0.17(-1.81%)
Jul 27, 2020 9.916 9.916 9.390 9.400 8,295 -0.57(-5.72%)
Jul 24, 2020 9.970 9.970 9.970 9.970 200 +0.12(+1.21%)
Jul 23, 2020 10.28 10.28 9.850 9.850 1,179 -0.07(-0.70%)
Jul 22, 2020 9.905 9.920 9.889 9.920 471 -0.29(-2.84%)
Jul 21, 2020 9.870 10.23 9.870 10.21 5,069 +0.61(+6.35%)
Jul 20, 2020 9.860 9.860 9.600 9.600 2,640 -0.05(-0.52%)
Jul 17, 2020 9.570 9.650 9.570 9.650 1,500 -0.06(-0.62%)
Jul 16, 2020 9.450 10.000 9.450 9.710 7,231 +0.03(+0.31%)
Jul 15, 2020 11.40 12.00 9.250 9.680 32,599 +0.88(+10.00%)
Jul 14, 2020 8.810 8.810 8.790 8.800 1,957 +0.00(+0.00%)
Jul 13, 2020 9.430 9.430 8.800 8.800 10,061 -0.46(-4.97%)
Jul 10, 2020 9.740 9.740 9.260 9.260 7,800 -0.39(-4.06%)
Jul 09, 2020 9.800 9.800 9.400 9.652 3,213 -0.05(-0.49%)
Jul 08, 2020 9.400 9.700 9.400 9.700 3,436 +0.33(+3.52%)
Jul 07, 2020 9.622 9.622 9.370 9.370 3,352 -0.29(-3.01%)
Jul 06, 2020 9.970 9.970 9.600 9.660 2,168 -0.30(-3.01%)
Jul 02, 2020 9.850 9.990 9.450 9.960 1,700 +0.44(+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.