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

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
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 (%)
Jul 31, 2020 9.890 9.950 9.500 9.838 6,700 +0.77(+8.46%)
Jul 30, 2020 9.950 9.950 9.070 9.070 2,384 -0.59(-6.16%)
Jul 29, 2020 9.536 9.850 9.536 9.665 696 +0.43(+4.71%)
Jul 28, 2020 9.230 9.230 9.230 9.230 1,045 -0.17(-1.81%)
Jul 27, 2020 9.916 9.916 9.390 9.400 8,295 -0.57(-5.72%)
Jul 24, 2020 9.970 9.970 9.970 9.970 200 +0.12(+1.21%)
Jul 23, 2020 10.28 10.28 9.850 9.850 1,179 -0.07(-0.70%)
Jul 22, 2020 9.905 9.920 9.889 9.920 471 -0.29(-2.84%)
Jul 21, 2020 9.870 10.23 9.870 10.21 5,069 +0.61(+6.35%)
Jul 20, 2020 9.860 9.860 9.600 9.600 2,640 -0.05(-0.52%)
Jul 17, 2020 9.570 9.650 9.570 9.650 1,500 -0.06(-0.62%)
Jul 16, 2020 9.450 10.000 9.450 9.710 7,231 +0.03(+0.31%)
Jul 15, 2020 11.40 12.00 9.250 9.680 32,599 +0.88(+10.00%)
Jul 14, 2020 8.810 8.810 8.790 8.800 1,957 +0.00(+0.00%)
Jul 13, 2020 9.430 9.430 8.800 8.800 10,061 -0.46(-4.97%)
Jul 10, 2020 9.740 9.740 9.260 9.260 7,800 -0.39(-4.06%)
Jul 09, 2020 9.800 9.800 9.400 9.652 3,213 -0.05(-0.49%)
Jul 08, 2020 9.400 9.700 9.400 9.700 3,436 +0.33(+3.52%)
Jul 07, 2020 9.622 9.622 9.370 9.370 3,352 -0.29(-3.01%)
Jul 06, 2020 9.970 9.970 9.600 9.660 2,168 -0.30(-3.01%)
Jul 02, 2020 9.850 9.990 9.450 9.960 1,700 +0.44(+4.68%)
Jul 01, 2020 9.650 9.650 9.280 9.515 6,779 +0.02(+0.16%)
Jun 30, 2020 9.745 9.745 9.415 9.500 698 +0.21(+2.32%)
Jun 29, 2020 9.500 9.520 9.210 9.285 5,017 -0.41(-4.28%)
Jun 26, 2020 9.800 9.800 9.540 9.700 1,700 +0.12(+1.25%)
Jun 25, 2020 9.200 9.980 9.200 9.580 3,803 +0.28(+3.01%)
Jun 24, 2020 9.620 9.650 8.090 9.300 22,187 -0.55(-5.58%)
Jun 23, 2020 10.50 10.50 9.610 9.850 8,148 -0.45(-4.37%)
Jun 22, 2020 10.50 10.50 10.30 10.30 4,826 -0.26(-2.46%)
Jun 19, 2020 10.54 10.60 10.01 10.56 13,800 +0.53(+5.28%)
Jun 18, 2020 11.00 11.18 9.500 10.03 8,516 -1.26(-11.16%)
Jun 17, 2020 9.500 12.50 9.500 11.29 67,119 +1.87(+19.85%)
Jun 16, 2020 9.710 10.68 9.340 9.420 7,411 -0.08(-0.84%)
Jun 15, 2020 9.770 10.00 9.500 9.500 5,919 -0.06(-0.63%)
Jun 12, 2020 10.52 10.52 9.560 9.560 3,100 -0.96(-9.13%)
Jun 11, 2020 9.640 10.52 9.500 10.52 4,748 +0.66(+6.69%)
Jun 10, 2020 9.980 10.80 9.760 9.860 12,118 -0.07(-0.70%)
Jun 09, 2020 10.09 10.28 9.750 9.930 13,748 -0.64(-6.05%)
Jun 08, 2020 10.36 10.78 10.36 10.57 7,302 +0.18(+1.73%)
Jun 05, 2020 10.09 10.55 10.09 10.39 5,000 +0.21(+2.07%)
Jun 04, 2020 10.54 10.55 9.975 10.18 4,045 -0.11(-1.06%)
Jun 03, 2020 10.14 10.35 10.14 10.29 2,677 +0.36(+3.66%)
Jun 02, 2020 9.890 9.960 9.750 9.925 4,029 -0.24(-2.36%)
Jun 01, 2020 10.55 10.55 10.16 10.16 5,853 -0.39(-3.69%)
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%)
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.