Indicators

Live Ventures (NQ: LIVE )

25.20 -0.15 (-0.59%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.00	54.20	47.46	54.19	52,797	+4.70(+9.50%)
May 27, 2021	46.00	49.83	45.40	49.49	25,039	+3.50(+7.61%)
May 26, 2021	43.29	45.99	43.20	45.99	28,877	+2.91(+6.75%)
May 25, 2021	43.70	46.01	41.82	43.08	33,842	-0.64(-1.46%)
May 24, 2021	42.44	44.58	40.64	43.72	36,617	+2.47(+5.99%)
May 21, 2021	40.90	42.01	39.55	41.25	18,776	+0.97(+2.41%)
May 20, 2021	38.86	42.25	37.66	40.28	52,588	+1.13(+2.89%)
May 19, 2021	42.48	42.88	38.18	39.15	41,783	-2.60(-6.23%)
May 18, 2021	40.00	44.61	38.50	41.75	63,660	+1.51(+3.75%)
May 17, 2021	45.31	45.31	38.01	40.24	59,077	+0.75(+1.90%)
May 14, 2021	34.66	42.55	34.66	39.49	43,436	+4.21(+11.93%)
May 13, 2021	39.16	41.50	33.95	35.28	48,949	-3.88(-9.91%)
May 12, 2021	40.00	41.00	37.57	39.16	17,368	-1.42(-3.50%)
May 11, 2021	44.74	45.49	36.22	40.58	57,864	-4.42(-9.82%)
May 10, 2021	37.60	45.57	37.49	45.00	104,207	+7.51(+20.03%)
May 07, 2021	36.50	37.53	36.20	37.49	11,545	+0.69(+1.88%)
May 06, 2021	37.38	37.38	35.68	36.80	14,569	-0.65(-1.74%)
May 05, 2021	37.13	37.79	33.90	37.45	16,816	+2.13(+6.03%)
May 04, 2021	32.50	37.10	31.75	35.32	55,404	+3.71(+11.74%)

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.