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, 2019 8.510 8.640 8.410 8.573 9,190 -0.06(-0.65%)
Sep 27, 2019 8.490 8.640 8.410 8.630 6,300 +0.02(+0.23%)
Sep 26, 2019 8.590 8.610 8.510 8.610 4,968 +0.02(+0.23%)
Sep 25, 2019 7.980 8.590 7.900 8.590 9,345 +0.98(+12.88%)
Sep 24, 2019 8.270 8.570 7.610 7.610 11,678 -0.78(-9.30%)
Sep 23, 2019 8.070 8.390 7.721 8.390 3,341 +0.64(+8.26%)
Sep 20, 2019 8.130 8.680 7.750 7.750 9,900 -0.68(-8.07%)
Sep 19, 2019 8.680 8.680 8.003 8.430 5,202 -0.22(-2.54%)
Sep 18, 2019 8.000 8.700 8.000 8.650 14,580 +0.47(+5.75%)
Sep 17, 2019 8.000 8.190 7.870 8.180 6,878 +0.24(+3.02%)
Sep 16, 2019 8.060 8.070 7.860 7.940 12,663 +0.13(+1.66%)
Sep 13, 2019 8.280 8.280 7.460 7.810 11,600 -0.29(-3.58%)
Sep 12, 2019 7.700 8.280 7.700 8.100 10,364 +0.45(+5.88%)
Sep 11, 2019 6.800 7.650 6.710 7.650 38,175 +0.77(+11.13%)
Sep 10, 2019 6.570 6.990 6.570 6.884 7,892 +0.35(+5.39%)
Sep 09, 2019 6.532 6.532 6.532 6.532 312 -0.32(-4.64%)
Sep 06, 2019 6.740 6.850 6.255 6.850 4,600 +0.19(+2.85%)
Sep 05, 2019 6.700 6.840 6.480 6.660 3,016 +0.04(+0.56%)
Sep 04, 2019 6.600 6.744 6.600 6.623 1,395 -0.16(-2.31%)
Sep 03, 2019 6.780 6.860 6.780 6.780 1,957 -0.07(-1.02%)
Aug 30, 2019 6.870 6.905 6.850 6.850 2,800 -0.07(-1.01%)
Aug 29, 2019 6.619 6.990 6.619 6.920 9,784 +0.07(+1.02%)
Aug 28, 2019 6.718 6.900 6.489 6.850 4,851 +0.15(+2.24%)
Aug 27, 2019 6.394 6.815 6.150 6.700 22,222 +0.26(+4.04%)
Aug 26, 2019 6.400 6.440 6.264 6.440 3,503 +0.04(+0.60%)
Aug 23, 2019 6.170 6.480 6.170 6.402 5,600 +0.06(+0.98%)
Aug 22, 2019 6.568 6.568 6.280 6.340 3,257 +0.26(+4.33%)
Aug 21, 2019 5.910 6.090 5.910 6.076 5,415 +0.09(+1.57%)
Aug 20, 2019 5.900 6.050 5.900 5.982 2,617 +0.03(+0.54%)
Aug 19, 2019 5.920 6.000 5.910 5.950 4,780 -0.04(-0.60%)
Aug 16, 2019 6.000 6.140 5.860 5.986 3,600 -0.01(-0.23%)
Aug 15, 2019 6.130 6.210 6.000 6.000 4,209 -0.29(-4.61%)
Aug 14, 2019 6.830 7.000 6.030 6.290 16,305 -0.37(-5.52%)
Aug 13, 2019 6.250 6.762 6.026 6.657 5,993 +0.18(+2.74%)
Aug 12, 2019 6.480 6.480 6.480 6.480 1,118 +0.43(+7.11%)
Aug 09, 2019 6.105 6.105 6.050 6.050 200 -0.24(-3.82%)
Aug 08, 2019 6.240 6.470 6.240 6.290 1,846 +0.21(+3.51%)
Aug 07, 2019 6.279 6.279 5.650 6.077 1,582 -0.34(-5.35%)
Aug 06, 2019 6.360 6.480 6.360 6.420 1,802 +0.02(+0.31%)
Aug 05, 2019 6.440 6.440 6.400 6.400 1,036 +0.04(+0.63%)
Aug 02, 2019 6.360 6.360 6.360 392 +0.00(+0.00%)
Aug 01, 2019 6.240 6.408 6.240 6.360 2,539 +0.37(+6.18%)
Jul 31, 2019 6.410 6.500 5.990 5.990 5,621 -0.45(-7.02%)
Jul 30, 2019 6.530 6.530 6.442 6.442 1,163 -0.16(-2.39%)
Jul 29, 2019 6.600 6.600 6.530 6.600 1,784 +0.00(+0.00%)
Jul 26, 2019 6.560 6.600 6.520 6.600 7,000 -0.01(-0.15%)
Jul 25, 2019 6.720 6.720 6.520 6.610 1,712 -0.09(-1.41%)
Jul 24, 2019 6.523 6.720 6.520 6.704 5,795 -0.01(-0.17%)
Jul 23, 2019 6.700 6.818 6.650 6.715 1,653 +0.02(+0.23%)
Jul 22, 2019 6.800 6.820 6.700 6.700 941 -0.12(-1.76%)
Jul 19, 2019 6.850 6.850 6.820 6.820 1,000 -0.03(-0.45%)
Jul 18, 2019 6.882 6.921 6.830 6.851 1,278 -0.04(-0.56%)
Jul 17, 2019 6.890 6.890 6.890 6.890 1,317 -0.12(-1.71%)
Jul 16, 2019 7.010 7.035 7.010 7.010 1,721 +0.06(+0.80%)
Jul 15, 2019 6.849 6.954 6.849 6.954 610 +0.15(+2.27%)
Jul 12, 2019 6.880 7.000 6.800 6.800 2,200 -0.07(-1.05%)
Jul 11, 2019 6.870 6.965 6.870 6.872 3,103 -0.02(-0.26%)
Jul 10, 2019 6.890 6.890 6.890 6.890 477 -0.05(-0.77%)
Jul 09, 2019 6.700 7.010 6.700 6.944 3,556 +0.02(+0.34%)
Jul 08, 2019 7.106 7.114 6.914 6.920 5,280 -0.28(-3.89%)
Jul 05, 2019 7.200 7.200 7.200 85 +0.00(+0.00%)
Jul 03, 2019 7.050 7.200 7.000 7.200 1,100 +0.08(+1.12%)
Jul 02, 2019 7.000 7.120 7.000 7.120 382 +0.03(+0.38%)
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.