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 (%)
Oct 31, 2023 27.50 27.80 27.39 27.69 6,654 +0.03(+0.11%)
Oct 30, 2023 27.89 27.96 27.66 27.66 4,766 -0.12(-0.43%)
Oct 27, 2023 27.85 28.09 27.63 27.78 11,787 +0.02(+0.07%)
Oct 26, 2023 27.38 28.11 27.35 27.76 9,354 +0.59(+2.17%)
Oct 25, 2023 27.93 28.63 27.17 27.17 4,014 -0.83(-2.96%)
Oct 24, 2023 28.13 28.63 28.00 28.00 4,626 -0.05(-0.18%)
Oct 23, 2023 28.10 28.25 28.00 28.05 2,537 -0.15(-0.53%)
Oct 20, 2023 28.37 28.37 28.00 28.20 2,549 +0.02(+0.07%)
Oct 19, 2023 28.00 28.40 27.83 28.18 8,438 +0.18(+0.64%)
Oct 18, 2023 27.70 28.18 27.70 28.00 1,510 -0.18(-0.64%)
Oct 17, 2023 27.90 28.37 27.65 28.18 14,144 +0.23(+0.82%)
Oct 16, 2023 26.14 27.95 26.14 27.95 7,335 +1.81(+6.92%)
Oct 13, 2023 25.94 26.14 25.88 26.14 2,180 +0.36(+1.40%)
Oct 12, 2023 25.90 26.20 25.56 25.78 8,725 -0.12(-0.46%)
Oct 11, 2023 26.29 26.30 25.90 25.90 3,862 -0.40(-1.52%)
Oct 10, 2023 26.44 26.44 25.56 26.30 5,222 -0.79(-2.92%)
Oct 09, 2023 27.00 27.40 26.45 27.09 5,889 +0.24(+0.89%)
Oct 06, 2023 27.36 27.36 26.53 26.85 1,103 -0.17(-0.63%)
Oct 05, 2023 28.25 28.25 27.02 27.02 10,634 -1.23(-4.35%)
Oct 04, 2023 28.40 28.70 28.05 28.25 3,829 +0.05(+0.18%)
Oct 03, 2023 28.40 28.40 27.89 28.20 4,594 +0.05(+0.18%)
Oct 02, 2023 28.07 28.35 28.07 28.15 2,537 -0.14(-0.49%)
Sep 29, 2023 28.34 28.60 28.20 28.29 8,308 -0.05(-0.18%)
Sep 28, 2023 26.76 28.34 26.67 28.34 11,864 +1.44(+5.35%)
Sep 27, 2023 27.40 27.40 26.62 26.90 8,160 -0.35(-1.28%)
Sep 26, 2023 27.20 28.00 26.73 27.25 2,529 +0.00(+0.00%)
Sep 25, 2023 27.40 27.34 27.10 27.25 5,109 -0.15(-0.55%)
Sep 22, 2023 27.41 27.41 27.20 27.40 4,071 +0.05(+0.18%)
Sep 21, 2023 26.70 27.92 26.70 27.35 11,457 +0.63(+2.36%)
Sep 20, 2023 25.37 26.90 25.37 26.72 12,111 +1.12(+4.37%)
Sep 19, 2023 25.95 25.95 25.41 25.60 4,541 -0.34(-1.31%)
Sep 18, 2023 26.30 26.30 25.72 25.94 1,910 -0.68(-2.55%)
Sep 15, 2023 26.84 27.30 26.34 26.62 12,896 +0.07(+0.26%)
Sep 14, 2023 27.31 28.00 26.11 26.55 16,094 -0.70(-2.57%)
Sep 13, 2023 27.87 28.01 27.25 27.25 3,556 -0.40(-1.45%)
Sep 11, 2023 27.65 289 -0.45(-1.60%)
Sep 08, 2023 28.45 28.45 28.10 28.10 1,287 +0.10(+0.36%)
Sep 07, 2023 27.29 28.00 27.29 28.00 4,102 +0.48(+1.74%)
Sep 06, 2023 28.34 28.34 27.52 27.52 3,266 -0.48(-1.71%)
Sep 05, 2023 29.00 29.49 27.61 28.00 18,279 -0.95(-3.28%)
Sep 01, 2023 27.35 29.20 27.14 28.95 14,930 +1.75(+6.43%)
Aug 31, 2023 27.15 27.66 27.05 27.20 6,666 -0.02(-0.07%)
Aug 30, 2023 27.41 27.93 27.11 27.22 7,796 -0.33(-1.20%)
Aug 29, 2023 28.87 28.88 27.50 27.55 15,490 -1.32(-4.57%)
Aug 28, 2023 28.93 29.08 28.83 28.87 7,135 +0.27(+0.94%)
Aug 25, 2023 27.26 29.40 27.26 28.60 16,332 +1.35(+4.95%)
Aug 24, 2023 27.25 27.25 27.25 27.25 1,192 -0.40(-1.45%)
Aug 23, 2023 29.89 29.89 27.36 27.65 13,028 -1.35(-4.66%)
Aug 22, 2023 28.61 29.50 27.61 29.00 9,277 +0.49(+1.72%)
Aug 21, 2023 29.90 29.90 28.51 28.51 2,469 -0.74(-2.53%)
Aug 18, 2023 29.42 29.48 28.73 29.25 11,992 -0.18(-0.61%)
Aug 17, 2023 29.00 29.43 28.78 29.43 5,051 +0.23(+0.79%)
Aug 16, 2023 27.17 29.60 27.17 29.20 9,708 +1.90(+6.96%)
Aug 15, 2023 26.89 27.81 26.89 27.30 5,310 +0.55(+2.06%)
Aug 14, 2023 26.52 26.75 26.52 26.75 3,933 +0.18(+0.69%)
Aug 11, 2023 26.55 26.67 26.50 26.57 3,409 +0.07(+0.25%)
Aug 10, 2023 26.50 26.50 26.50 26.50 698 -1.29(-4.64%)
Aug 09, 2023 26.50 27.79 26.30 27.79 5,775 +1.29(+4.87%)
Aug 08, 2023 26.38 27.45 26.38 26.50 6,694 +0.12(+0.45%)
Aug 07, 2023 26.38 26.73 26.01 26.38 5,266 +0.00(+0.00%)
Aug 04, 2023 28.21 28.21 26.01 26.38 12,009 -1.82(-6.45%)
Aug 03, 2023 28.00 28.20 27.70 28.20 6,437 +0.10(+0.36%)
Aug 02, 2023 26.74 28.50 26.74 28.10 8,617 +1.38(+5.16%)
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.