Indicators

Live Ventures (NQ: LIVE )

24.56 +0.26 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	24.78	25.70	24.78	25.05	2,708	-0.45(-1.76%)
Sep 29, 2022	25.00	25.90	24.87	25.50	8,060	+0.05(+0.20%)
Sep 28, 2022	25.09	26.90	25.08	25.45	10,759	-0.25(-0.97%)
Sep 26, 2022				25.70	311	-0.07(-0.29%)
Sep 23, 2022	27.00	27.00	25.18	25.77	5,205	-2.04(-7.32%)
Sep 22, 2022	28.49	28.80	27.25	27.81	5,519	-1.25(-4.30%)
Sep 21, 2022	28.90	29.19	28.06	29.06	4,923	-0.14(-0.48%)
Sep 20, 2022	29.03	29.20	27.62	29.20	31,346	-0.10(-0.34%)
Sep 19, 2022	29.00	29.35	27.60	29.30	30,762	-0.33(-1.11%)
Sep 16, 2022	28.00	29.63	26.88	29.63	9,712	+1.23(+4.33%)
Sep 15, 2022	26.39	28.49	25.96	28.40	8,149	+1.69(+6.33%)
Sep 14, 2022	24.80	26.71	24.39	26.71	7,783	+2.65(+11.01%)
Sep 13, 2022	24.99	24.99	24.06	24.06	2,393	-0.97(-3.88%)
Sep 12, 2022	25.99	25.99	25.00	25.03	2,442	+0.03(+0.12%)
Sep 09, 2022	25.01	25.01	25.00	25.00	1,366	-0.92(-3.55%)
Sep 08, 2022	25.00	25.92	24.50	25.92	4,563	+1.44(+5.88%)
Sep 07, 2022	25.18	26.39	24.48	24.48	8,517	-0.54(-2.16%)
Sep 06, 2022	25.19	25.98	24.00	25.02	12,770	+0.02(+0.08%)
Sep 02, 2022	25.19	25.90	25.00	25.00	4,336	-0.04(-0.16%)

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.