Indicators

Live Ventures (NQ: LIVE )

26.10 +0.16 (+0.62%)

Streaming Delayed Price Updated: 9:45 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	34.20	34.78	33.86	34.10	4,692	-0.55(-1.59%)
Jan 30, 2023	33.50	35.47	33.50	34.65	14,429	+0.46(+1.35%)
Jan 27, 2023	35.00	35.10	33.65	34.19	14,466	-0.31(-0.90%)
Jan 26, 2023	32.50	36.00	32.50	34.50	6,097	+0.88(+2.62%)
Jan 25, 2023	33.24	33.63	33.21	33.62	3,331	+0.39(+1.17%)
Jan 24, 2023	32.88	34.26	32.88	33.23	15,697	+0.89(+2.75%)
Jan 23, 2023	35.30	35.32	31.81	32.34	19,462	-3.33(-9.34%)
Jan 20, 2023	37.01	37.92	35.30	35.67	16,579	-0.98(-2.67%)
Jan 19, 2023	36.50	37.00	36.50	36.65	508	+0.03(+0.08%)
Jan 18, 2023	36.84	38.06	36.51	36.62	11,999	-0.28(-0.76%)
Jan 17, 2023	37.89	37.98	36.70	36.90	7,548	-1.01(-2.66%)
Jan 13, 2023	39.00	39.28	37.35	37.91	6,629	-0.80(-2.07%)
Jan 12, 2023	39.70	39.70	38.56	38.71	12,154	+0.51(+1.34%)
Jan 11, 2023	39.79	40.11	38.06	38.20	15,355	-0.17(-0.44%)
Jan 10, 2023	38.85	40.38	36.70	38.37	22,896	+0.47(+1.24%)
Jan 09, 2023	35.01	39.47	35.00	37.90	25,481	+3.66(+10.69%)
Jan 06, 2023	34.00	34.91	32.56	34.24	31,770	+1.24(+3.76%)
Jan 05, 2023	32.26	35.53	32.26	33.00	28,653	+0.65(+2.01%)
Jan 04, 2023	31.95	32.70	31.95	32.35	3,998	+0.42(+1.32%)

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.