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

Live Ventures (NQ: LIVE )

24.56 +0.26 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 7.700 7.700 7.310 7.310 1,249 -0.14(-1.91%)
Jan 30, 2019 7.712 7.712 7.343 7.452 2,967 +0.08(+1.12%)
Jan 29, 2019 7.370 7.370 7.370 7.370 328 +0.09(+1.18%)
Jan 28, 2019 7.703 7.703 7.284 7.284 896 +0.02(+0.30%)
Jan 25, 2019 7.705 7.705 7.262 7.262 2,100 -0.33(-4.32%)
Jan 24, 2019 7.526 7.590 7.526 7.590 373 -0.04(-0.52%)
Jan 23, 2019 7.320 8.150 7.284 7.630 8,242 +0.31(+4.19%)
Jan 22, 2019 7.323 7.323 7.323 7.323 333 -0.13(-1.70%)
Jan 18, 2019 7.320 7.540 7.320 7.450 800 +0.24(+3.33%)
Jan 17, 2019 7.210 7.210 7.210 7.210 950 -0.16(-2.11%)
Jan 16, 2019 7.465 7.490 7.211 7.365 2,757 -0.20(-2.64%)
Jan 15, 2019 7.447 7.572 7.380 7.565 4,105 +0.22(+3.06%)
Jan 14, 2019 7.560 7.560 7.200 7.340 7,555 -0.36(-4.68%)
Jan 11, 2019 7.580 7.780 7.220 7.700 4,500 +0.04(+0.46%)
Jan 10, 2019 7.560 7.667 6.900 7.664 13,691 -0.10(-1.23%)
Jan 09, 2019 7.286 7.760 7.286 7.760 7,512 +0.39(+5.25%)
Jan 08, 2019 7.002 7.446 6.850 7.373 3,370 -0.03(-0.43%)
Jan 07, 2019 6.980 7.405 6.980 7.405 13,716 -0.08(-1.00%)
Jan 04, 2019 7.110 7.480 6.950 7.480 8,000 +0.23(+3.17%)
Jan 03, 2019 6.642 7.450 6.306 7.250 8,263 +0.25(+3.57%)
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.