Indicators

Live Ventures (NQ: LIVE )

25.54 +0.49 (+1.96%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.98	15.98	15.98	0	-3.99(-19.98%)
Dec 28, 2017	23.73	26.50	19.57	19.97	4,310,340	+6.71(+50.60%)
Dec 27, 2017	13.53	13.67	13.22	13.26	142,700	-0.24(-1.78%)
Dec 26, 2017	13.89	13.89	13.40	13.50	27,725	-0.28(-2.02%)
Dec 22, 2017	13.59	13.79	13.59	13.78	2,188	+0.19(+1.38%)
Dec 21, 2017	13.39	13.59	13.38	13.59	2,388	-0.01(-0.07%)
Dec 20, 2017	13.91	13.91	13.60	13.60	3,108	-0.28(-2.02%)
Dec 19, 2017	13.70	13.97	13.70	13.88	8,197	+0.18(+1.31%)
Dec 18, 2017	13.57	13.88	13.57	13.70	10,053	+0.08(+0.59%)
Dec 15, 2017	13.41	13.84	13.22	13.62	11,491	+0.24(+1.79%)
Dec 14, 2017	13.22	13.74	13.03	13.38	26,968	+0.05(+0.38%)
Dec 13, 2017	13.50	13.78	13.02	13.33	16,314	-0.17(-1.26%)
Dec 12, 2017	13.97	14.23	13.50	13.50	5,803	-0.32(-2.31%)
Dec 11, 2017	14.55	14.56	13.80	13.82	15,073	-0.78(-5.34%)
Dec 08, 2017	14.82	14.82	14.50	14.60	3,587	-0.32(-2.15%)
Dec 07, 2017	14.72	14.92	14.71	14.92	2,129	+0.06(+0.41%)
Dec 06, 2017	14.94	15.23	14.59	14.86	11,621	+0.00(+0.00%)
Dec 05, 2017	15.00	15.06	14.52	14.86	11,569	-0.04(-0.29%)
Dec 04, 2017	14.84	15.32	14.84	14.90	4,279	-0.08(-0.51%)

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.