Live Ventures (NQ: LIVE )

33.40 USD UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.60 34.89 32.72 34.46 4,728 +0.84(+2.50%)
Nov 29, 2021 34.13 35.60 33.00 33.62 9,089 -0.25(-0.74%)
Nov 26, 2021 35.00 36.08 30.37 33.87 20,290 -2.03(-5.65%)
Nov 24, 2021 34.16 36.67 34.16 35.90 4,506 +1.12(+3.22%)
Nov 23, 2021 33.22 34.80 32.50 34.78 7,471 +1.88(+5.71%)
Nov 22, 2021 32.49 33.42 32.10 32.90 4,322 -1.05(-3.09%)
Nov 19, 2021 33.12 33.95 32.48 33.95 2,474 -0.56(-1.62%)
Nov 18, 2021 34.00 34.51 34.00 34.51 1,700 +0.46(+1.35%)
Nov 17, 2021 35.14 35.41 34.00 34.05 6,399 -1.09(-3.10%)
Nov 16, 2021 33.81 35.14 33.70 35.14 8,341 -0.08(-0.23%)
Nov 15, 2021 35.47 35.67 33.08 35.22 14,799 +2.09(+6.31%)
Nov 12, 2021 32.54 33.81 31.02 33.13 2,075 +1.16(+3.61%)
Nov 11, 2021 34.76 34.81 31.60 31.98 10,376 -2.28(-6.67%)
Nov 10, 2021 35.00 34.26 5,946 -0.63(-1.81%)
Nov 09, 2021 33.57 34.89 33.28 34.89 4,090 +1.78(+5.38%)
Nov 08, 2021 31.77 33.11 31.51 33.11 8,492 +1.20(+3.76%)
Nov 05, 2021 32.51 32.69 31.37 31.91 7,711 +0.17(+0.54%)
Nov 04, 2021 32.00 32.87 31.62 31.74 6,183 -0.75(-2.31%)
Nov 03, 2021 32.00 32.68 31.44 32.49 1,940 +0.69(+2.17%)
Nov 02, 2021 32.77 32.77 31.39 31.80 4,647 -0.29(-0.90%)
Nov 01, 2021 31.87 32.50 31.63 32.09 5,897 +0.46(+1.45%)
Oct 29, 2021 31.37 32.30 30.00 31.63 8,409 +0.25(+0.81%)
Oct 28, 2021 31.95 31.95 30.97 31.38 3,775 -0.26(-0.81%)
Oct 27, 2021 31.71 31.71 31.63 31.63 1,229 -0.72(-2.22%)
Oct 26, 2021 33.15 31.60 32.35 11,396 -0.56(-1.70%)
Oct 25, 2021 34.50 45.20 31.20 32.91 150,663 +0.03(+0.09%)
Oct 22, 2021 33.27 33.88 32.60 32.88 1,206 -0.78(-2.33%)
Oct 21, 2021 33.06 33.92 32.51 33.67 3,038 +0.03(+0.10%)
Oct 20, 2021 32.80 33.91 31.96 33.63 9,437 +1.02(+3.13%)
Oct 19, 2021 33.30 34.36 31.73 32.61 11,783 -0.69(-2.07%)
Oct 18, 2021 34.32 34.32 31.38 33.30 12,157 -0.80(-2.34%)
Oct 15, 2021 35.18 35.43 34.10 34.10 2,744 -0.40(-1.16%)
Oct 14, 2021 37.49 37.49 34.32 34.50 9,400 -2.09(-5.71%)
Oct 13, 2021 35.01 36.59 34.46 36.59 1,591 +2.28(+6.65%)
Oct 12, 2021 33.16 35.81 33.10 34.31 10,881 +1.15(+3.47%)
Oct 11, 2021 35.10 35.10 32.59 33.16 15,718 -2.98(-8.25%)
Oct 08, 2021 36.84 36.84 35.51 36.14 7,215 +0.09(+0.25%)
Oct 07, 2021 37.20 37.20 35.25 36.05 6,773 -0.50(-1.37%)
Oct 06, 2021 36.92 37.60 35.90 36.55 2,879 -0.91(-2.43%)
Oct 05, 2021 36.86 37.86 35.61 37.46 5,063 +1.45(+4.03%)
Oct 04, 2021 37.86 37.86 36.01 36.01 1,968 -0.04(-0.11%)
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.