Skip to main content

Live Ventures (NQ: LIVE )

26.97 +1.06 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.79 23.85 22.39 23.40 9,400 +0.09(+0.39%)
Feb 25, 2021 25.82 26.87 23.18 23.31 18,370 -2.51(-9.72%)
Feb 24, 2021 22.71 25.98 22.50 25.82 20,432 +2.56(+11.01%)
Feb 23, 2021 27.89 28.28 21.52 23.26 71,374 -5.24(-18.39%)
Feb 22, 2021 29.69 30.69 28.13 28.50 22,598 -1.20(-4.04%)
Feb 19, 2021 31.94 32.52 28.18 29.70 38,200 -1.42(-4.56%)
Feb 18, 2021 32.71 33.58 31.00 31.12 17,058 -2.57(-7.63%)
Feb 17, 2021 31.64 34.43 31.00 33.69 34,645 -0.17(-0.50%)
Feb 16, 2021 30.20 36.00 30.20 33.86 124,018 +4.37(+14.82%)
Feb 12, 2021 28.62 30.20 28.62 29.49 34,900 +0.67(+2.32%)
Feb 11, 2021 28.60 29.45 28.28 28.82 18,280 -0.02(-0.07%)
Feb 10, 2021 28.76 29.05 28.07 28.84 12,455 +0.25(+0.87%)
Feb 09, 2021 29.79 29.79 28.01 28.59 24,517 -0.27(-0.94%)
Feb 08, 2021 29.26 29.84 28.39 28.86 26,602 +0.33(+1.16%)
Feb 05, 2021 28.29 28.89 28.09 28.53 27,600 +0.92(+3.33%)
Feb 04, 2021 27.82 28.78 26.51 27.61 26,520 +0.01(+0.04%)
Feb 03, 2021 26.23 28.20 26.07 27.60 46,296 -0.25(-0.90%)
Feb 02, 2021 28.55 28.73 26.27 27.85 37,345 -0.10(-0.36%)
Feb 01, 2021 26.50 28.29 24.86 27.95 93,344 +2.15(+8.33%)
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%)
Jan 04, 2021 12.63 13.17 12.42 12.44 5,287 +0.02(+0.16%)
Dec 31, 2020 12.42 12.42 12.42 2,783 +0.57(+4.81%)
Dec 30, 2020 11.63 11.95 11.57 11.85 2,783 +0.20(+1.72%)
Dec 29, 2020 11.87 11.93 11.65 11.65 3,288 -0.28(-2.35%)
Dec 28, 2020 11.65 11.95 11.55 11.93 21,108 +0.35(+3.02%)
Dec 24, 2020 11.67 11.67 11.58 11.58 1,100 +0.03(+0.26%)
Dec 23, 2020 11.60 11.65 11.55 11.55 4,732 -0.17(-1.44%)
Dec 22, 2020 11.76 11.76 11.72 11.72 701 -0.09(-0.76%)
Dec 21, 2020 11.56 11.94 11.55 11.81 1,371 +0.21(+1.80%)
Dec 18, 2020 11.39 11.98 11.39 11.60 5,800 +0.25(+2.20%)
Dec 17, 2020 11.86 11.86 11.35 11.35 7,236 -0.16(-1.39%)
Dec 16, 2020 11.50 11.94 11.50 11.51 6,260 +0.16(+1.41%)
Dec 15, 2020 11.51 11.72 11.35 11.35 1,254 -0.15(-1.30%)
Dec 14, 2020 11.65 11.87 11.50 11.50 6,548 -0.16(-1.37%)
Dec 11, 2020 11.54 11.82 11.50 11.66 5,800 -0.13(-1.10%)
Dec 10, 2020 11.53 11.92 11.52 11.79 2,064 +0.10(+0.86%)
Dec 09, 2020 11.90 12.19 11.44 11.69 6,203 -0.12(-1.02%)
Dec 08, 2020 12.00 12.00 11.50 11.81 2,812 +0.35(+3.05%)
Dec 07, 2020 12.23 12.23 11.46 11.46 9,041 -0.78(-6.37%)
Dec 04, 2020 11.92 12.53 11.65 12.24 4,100 +0.24(+2.00%)
Dec 03, 2020 11.85 12.09 11.62 12.00 3,885 +0.18(+1.54%)
Dec 02, 2020 11.46 11.87 11.46 11.82 5,852 +0.11(+0.93%)
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.