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

Live Ventures (NQ: LIVE )

10.80 +0.05 (+0.47%)
Streaming Delayed Price Updated: 1:32 PM EST, Nov 8, 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 (%)
May 29, 2020 10.98 11.17 9.591 10.55 39,100 +0.05(+0.51%)
May 28, 2020 8.260 11.07 8.260 10.50 117,924 +2.74(+35.31%)
May 27, 2020 8.240 8.440 7.760 7.760 3,827 -0.59(-7.07%)
May 26, 2020 7.990 8.355 7.990 8.350 8,492 +0.39(+4.89%)
May 22, 2020 7.720 8.556 7.500 7.961 14,700 +0.46(+6.14%)
May 21, 2020 7.290 7.649 7.290 7.500 1,061 +0.05(+0.67%)
May 20, 2020 7.200 7.598 7.200 7.450 2,247 +0.26(+3.62%)
May 19, 2020 7.600 7.700 7.190 7.190 14,606 -0.56(-7.23%)
May 18, 2020 7.530 7.790 7.077 7.750 6,417 +0.55(+7.64%)
May 15, 2020 7.190 8.000 7.180 7.200 19,400 +0.20(+2.86%)
May 14, 2020 6.460 7.000 6.460 7.000 1,799 +0.40(+6.06%)
May 13, 2020 7.000 7.000 6.590 6.600 512 -0.74(-10.07%)
May 12, 2020 7.320 7.948 7.320 7.339 4,727 -0.19(-2.54%)
May 11, 2020 7.380 7.939 7.380 7.530 7,398 +0.32(+4.37%)
May 08, 2020 6.830 7.470 6.820 7.215 12,800 +0.54(+8.09%)
May 07, 2020 6.580 6.850 6.250 6.675 2,924 +0.38(+6.12%)
May 06, 2020 6.060 6.340 6.060 6.290 1,510 -0.04(-0.67%)
May 05, 2020 6.250 6.500 6.100 6.332 7,319 -0.04(-0.55%)
May 04, 2020 6.240 6.368 6.240 6.368 1,052 +0.01(+0.12%)
May 01, 2020 6.360 6.360 6.360 6.360 200 -0.38(-5.64%)
Apr 30, 2020 6.354 6.740 6.354 6.740 1,105 +0.18(+2.81%)
Apr 29, 2020 6.855 6.855 6.480 6.556 2,729 -0.22(-3.31%)
Apr 28, 2020 7.250 7.250 6.520 6.780 7,257 -0.46(-6.29%)
Apr 27, 2020 6.500 7.490 6.500 7.235 28,927 +0.82(+12.69%)
Apr 24, 2020 6.420 6.420 6.420 6.420 100 -0.07(-1.08%)
Apr 23, 2020 6.190 6.490 6.190 6.490 7,129 -0.03(-0.46%)
Apr 22, 2020 6.320 6.520 6.320 6.520 1,691 +0.22(+3.46%)
Apr 21, 2020 6.710 6.900 6.302 6.302 5,126 +0.15(+2.50%)
Apr 20, 2020 5.450 6.148 5.450 6.148 5,026 +0.19(+3.16%)
Apr 17, 2020 5.410 5.960 5.410 5.960 1,900 +0.66(+12.45%)
Apr 16, 2020 5.230 5.717 5.230 5.300 2,248 -0.56(-9.56%)
Apr 15, 2020 5.860 5.860 5.700 5.860 4,741 -0.16(-2.66%)
Apr 14, 2020 5.850 6.888 5.850 6.020 7,188 +0.02(+0.33%)
Apr 13, 2020 5.890 7.500 5.840 6.000 58,336 +0.23(+3.99%)
Apr 09, 2020 5.500 5.770 5.460 5.770 11,100 +0.32(+5.87%)
Apr 08, 2020 5.284 5.450 5.284 5.450 1,835 +0.20(+3.80%)
Apr 07, 2020 4.920 5.534 4.920 5.251 13,761 +0.33(+6.72%)
Apr 06, 2020 4.970 5.272 4.920 4.920 12,828 -0.13(-2.57%)
Apr 03, 2020 4.925 5.271 4.880 5.050 7,400 +0.26(+5.43%)
Apr 02, 2020 4.620 5.830 4.620 4.790 14,700 +0.38(+8.62%)
Apr 01, 2020 5.470 5.500 4.410 4.410 12,220 -0.85(-16.16%)
Mar 31, 2020 5.835 5.835 5.260 5.260 7,992 -0.26(-4.71%)
Mar 30, 2020 5.610 5.660 5.438 5.520 5,943 -0.09(-1.52%)
Mar 27, 2020 5.030 5.829 5.030 5.605 7,100 +0.42(+8.00%)
Mar 26, 2020 5.490 5.740 5.110 5.190 6,273 -0.18(-3.35%)
Mar 25, 2020 4.750 5.614 4.750 5.370 17,845 +0.62(+13.05%)
Mar 24, 2020 4.800 4.800 4.270 4.750 24,533 +0.34(+7.83%)
Mar 23, 2020 4.316 4.600 4.300 4.405 13,752 +0.21(+4.88%)
Mar 20, 2020 4.260 4.990 4.200 4.200 18,000 -0.03(-0.71%)
Mar 19, 2020 4.250 4.250 3.490 4.230 29,857 -0.16(-3.64%)
Mar 18, 2020 4.300 4.584 4.300 4.390 4,885 -0.63(-12.55%)
Mar 17, 2020 5.010 5.460 4.980 5.020 9,828 +0.00(+0.06%)
Mar 16, 2020 4.510 5.550 4.510 5.016 10,849 -0.06(-1.16%)
Mar 13, 2020 5.120 5.630 4.881 5.076 13,100 -0.02(-0.48%)
Mar 12, 2020 5.100 5.480 5.100 5.100 9,286 -0.25(-4.62%)
Mar 11, 2020 5.410 5.530 5.310 5.347 6,002 -0.06(-1.17%)
Mar 10, 2020 5.400 5.718 5.400 5.410 2,400 -0.18(-3.22%)
Mar 09, 2020 5.350 5.590 5.350 5.590 2,136 -0.10(-1.76%)
Mar 06, 2020 5.611 5.800 5.611 5.690 1,600 -0.32(-5.40%)
Mar 05, 2020 5.982 6.015 5.982 6.015 488 -0.10(-1.55%)
Mar 04, 2020 5.859 6.155 5.859 6.110 3,313 +0.13(+2.14%)
Mar 03, 2020 5.510 6.100 5.510 5.982 9,879 +0.39(+7.01%)
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.