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

Live Ventures (NQ: LIVE )

25.99 +0.10 (+0.39%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 (%)
Nov 30, 2020 12.67 12.74 12.15 12.15 11,965 -0.36(-2.86%)
Nov 27, 2020 12.73 12.98 12.28 12.51 3,800 -0.06(-0.51%)
Nov 25, 2020 12.72 12.96 12.35 12.57 6,300 -0.18(-1.39%)
Nov 24, 2020 12.54 12.75 12.26 12.75 5,710 +0.05(+0.39%)
Nov 23, 2020 12.62 12.95 12.00 12.70 15,159 +0.40(+3.25%)
Nov 20, 2020 11.21 12.35 11.21 12.30 1,900 +0.05(+0.37%)
Nov 19, 2020 12.41 12.53 11.86 12.26 5,750 -0.36(-2.82%)
Nov 18, 2020 12.34 12.80 12.01 12.61 12,046 +0.16(+1.29%)
Nov 17, 2020 11.17 12.48 11.17 12.45 27,479 +1.04(+9.11%)
Nov 16, 2020 10.90 11.45 10.90 11.41 4,131 +0.64(+5.95%)
Nov 13, 2020 10.77 10.77 10.77 10.77 400 -0.13(-1.19%)
Nov 12, 2020 10.00 11.00 10.00 10.90 1,590 -0.56(-4.89%)
Nov 11, 2020 11.12 11.46 11.12 11.46 3,259 +0.03(+0.26%)
Nov 10, 2020 11.25 11.59 10.70 11.43 8,645 +0.08(+0.70%)
Nov 09, 2020 11.40 11.41 11.35 11.35 4,355 -0.03(-0.26%)
Nov 06, 2020 11.38 11.38 11.38 11.38 3,200 +0.38(+3.46%)
Nov 05, 2020 10.44 11.01 10.40 11.00 2,122 +0.60(+5.77%)
Nov 04, 2020 9.900 10.84 9.900 10.40 955 -0.59(-5.41%)
Nov 03, 2020 11.40 11.43 10.94 10.99 4,433 -0.29(-2.61%)
Nov 02, 2020 10.85 11.29 10.81 11.29 3,937 +0.75(+7.12%)
Oct 30, 2020 10.03 10.83 10.03 10.54 4,900 -0.15(-1.40%)
Oct 29, 2020 10.36 10.69 10.36 10.69 4,784 -0.17(-1.57%)
Oct 28, 2020 10.86 10.86 10.86 153 +0.00(+0.00%)
Oct 27, 2020 10.75 10.86 10.75 10.86 3,184 -0.14(-1.27%)
Oct 26, 2020 11.04 11.43 10.95 11.00 5,269 +0.00(+0.00%)
Oct 23, 2020 11.12 11.20 11.00 11.00 3,200 -0.14(-1.26%)
Oct 22, 2020 11.10 11.35 11.10 11.14 7,118 -0.36(-3.10%)
Oct 21, 2020 11.51 11.51 11.16 11.50 3,930 +0.05(+0.41%)
Oct 20, 2020 11.01 11.46 11.01 11.45 5,445 +0.94(+8.94%)
Oct 19, 2020 10.76 11.70 10.51 10.51 12,168 -0.21(-1.96%)
Oct 16, 2020 10.18 10.90 10.18 10.72 13,800 +0.49(+4.79%)
Oct 15, 2020 9.990 10.32 9.990 10.23 3,036 -0.10(-0.97%)
Oct 14, 2020 10.38 10.38 10.09 10.33 3,002 +0.27(+2.68%)
Oct 13, 2020 10.49 10.49 9.810 10.06 7,818 -0.20(-1.95%)
Oct 12, 2020 9.740 11.13 9.740 10.26 39,455 +0.32(+3.27%)
Oct 09, 2020 10.10 10.10 9.810 9.935 1,100 -0.16(-1.63%)
Oct 08, 2020 10.05 10.20 10.05 10.10 2,153 +0.59(+6.22%)
Oct 07, 2020 9.560 10.47 9.500 9.509 21,367 +0.01(+0.09%)
Oct 06, 2020 9.475 9.720 9.475 9.500 2,002 +0.04(+0.48%)
Oct 05, 2020 9.650 9.709 9.455 9.455 3,869 -0.21(-2.18%)
Oct 02, 2020 7.929 9.880 7.929 9.666 18,900 +0.98(+11.23%)
Oct 01, 2020 8.690 8.700 8.690 8.690 1,554 -0.25(-2.80%)
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%)
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.