Indicators

Live Ventures (NQ: LIVE )

25.40 -0.09 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	24.28	25.83	23.23	25.80	85,200	+1.52(+6.26%)
Jan 28, 2021	28.46	28.46	22.02	24.28	157,700	-5.52(-18.52%)
Jan 27, 2021	28.08	32.00	26.27	29.80	484,316	+1.99(+7.16%)
Jan 26, 2021	18.39	35.91	17.71	27.81	1,748,337	+10.04(+56.50%)
Jan 25, 2021	18.99	19.42	17.16	17.77	56,961	-1.43(-7.45%)
Jan 22, 2021	20.00	21.04	18.75	19.20	30,400	-0.84(-4.19%)
Jan 21, 2021	20.03	21.00	19.54	20.04	40,519	-0.42(-2.05%)
Jan 20, 2021	21.39	21.72	20.01	20.46	44,414	-1.03(-4.79%)
Jan 19, 2021	19.62	21.95	19.62	21.49	64,169	+1.90(+9.70%)
Jan 15, 2021	20.67	20.93	19.50	19.59	48,600	-1.41(-6.71%)
Jan 14, 2021	22.39	22.39	18.66	21.00	378,310	-2.90(-12.13%)
Jan 13, 2021	30.07	33.99	20.94	23.90	4,683,242	+11.40(+91.20%)
Jan 12, 2021	11.96	12.70	11.77	12.50	9,423	+0.75(+6.38%)
Jan 11, 2021	12.81	12.81	11.67	11.75	2,528	+0.03(+0.30%)
Jan 08, 2021	11.83	13.00	11.72	11.72	5,200	+0.01(+0.04%)
Jan 07, 2021	12.50	12.51	11.50	11.71	13,765	-0.79(-6.32%)
Jan 06, 2021	13.16	13.16	12.29	12.50	4,410	-0.48(-3.70%)
Jan 05, 2021	13.02	13.04	12.68	12.98	3,777	+0.54(+4.34%)

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.