Skip to main content

Live Ventures Incorporated - Common Stock (NQ:LIVE)

19.80 -0.23 (-1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 20.01 20.01 19.39 19.80 7,670 -0.23(-1.15%)
Aug 28, 2025 20.51 20.51 19.36 20.03 14,310 +0.20(+1.01%)
Aug 27, 2025 19.79 20.30 19.68 19.83 19,755 +0.46(+2.37%)
Aug 26, 2025 18.75 19.40 18.64 19.37 9,084 +1.05(+5.73%)
Aug 25, 2025 18.69 18.80 17.54 18.32 13,445 -0.37(-1.98%)
Aug 22, 2025 17.95 18.75 17.95 18.69 8,339 +0.47(+2.58%)
Aug 21, 2025 19.04 19.04 17.13 18.22 16,377 -1.04(-5.40%)
Aug 20, 2025 18.13 19.50 18.13 19.26 20,430 +1.01(+5.53%)
Aug 19, 2025 18.36 18.88 17.63 18.25 22,867 +0.07(+0.39%)
Aug 18, 2025 18.02 18.61 17.13 18.18 35,355 +0.16(+0.89%)
Aug 15, 2025 19.62 19.88 17.73 18.02 49,841 -1.39(-7.16%)
Aug 14, 2025 15.41 25.42 15.02 19.41 543,268 +4.23(+27.87%)
Aug 13, 2025 14.45 15.55 14.18 15.18 11,135 +0.29(+1.95%)
Aug 12, 2025 14.82 15.25 13.71 14.89 26,079 -0.42(-2.74%)
Aug 11, 2025 13.70 15.31 13.70 15.31 7,133 +0.97(+6.76%)
Aug 08, 2025 14.28 14.55 13.79 14.34 9,003 -0.36(-2.45%)
Aug 07, 2025 17.00 17.00 13.66 14.70 41,514 -0.33(-2.20%)
Aug 06, 2025 15.38 15.38 14.51 15.03 5,672 +0.05(+0.33%)
Aug 05, 2025 16.98 16.98 14.34 14.98 21,889 -0.93(-5.87%)
Aug 04, 2025 16.43 16.82 15.82 15.91 19,900 +0.34(+2.22%)
Aug 01, 2025 15.56 16.99 14.91 15.57 12,229 +0.25(+1.63%)
Jul 31, 2025 15.50 17.54 15.32 15.32 10,182 -0.41(-2.61%)
Jul 30, 2025 15.30 17.66 14.62 15.73 54,190 +0.04(+0.25%)
Jul 29, 2025 16.07 19.49 13.73 15.69 54,653 -1.09(-6.50%)
Jul 28, 2025 15.87 16.78 15.61 16.78 10,006 +0.55(+3.39%)
Jul 25, 2025 17.00 17.00 15.39 16.23 12,733 +0.17(+1.06%)
Jul 24, 2025 16.83 16.83 15.27 16.06 13,927 -0.18(-1.11%)
Jul 23, 2025 14.00 17.91 13.60 16.24 55,222 +1.88(+13.09%)
Jul 22, 2025 14.00 14.60 13.72 14.36 15,697 +1.09(+8.18%)
Jul 21, 2025 13.53 14.38 13.27 13.27 16,701 -0.16(-1.16%)
Jul 18, 2025 14.19 14.85 13.37 13.43 12,716 -1.28(-8.70%)
Jul 17, 2025 13.72 14.87 13.70 14.71 20,902 +0.86(+6.21%)
Jul 16, 2025 14.49 15.70 13.44 13.85 14,793 -1.17(-7.79%)
Jul 15, 2025 14.36 15.45 14.36 15.02 21,143 +1.10(+7.90%)
Jul 14, 2025 15.54 15.54 13.23 13.92 22,833 -1.08(-7.20%)
Jul 11, 2025 14.66 15.49 14.63 15.00 8,774 -0.24(-1.57%)
Jul 10, 2025 16.45 16.87 14.51 15.24 20,007 -1.52(-9.07%)
Jul 09, 2025 18.09 18.09 16.36 16.76 37,742 -1.43(-7.89%)
Jul 08, 2025 18.21 18.65 17.70 18.20 9,164 +0.16(+0.92%)
Jul 07, 2025 18.05 18.28 16.36 18.03 24,606 -0.02(-0.11%)
Jul 03, 2025 19.70 20.04 18.00 18.05 21,043 -0.56(-3.01%)
Jul 02, 2025 18.71 20.55 17.51 18.61 30,544 -0.35(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.