Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Ventures (NQ: LIVE )

25.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 9.260 9.260 8.885 8.885 8,377 -0.39(-4.25%)
Aug 28, 2020 9.460 9.460 9.280 9.280 1,800 -0.17(-1.75%)
Aug 27, 2020 9.500 9.500 9.232 9.445 1,109 -0.51(-5.15%)
Aug 26, 2020 9.958 9.958 9.958 135 +0.00(+0.00%)
Aug 25, 2020 9.958 9.958 9.958 9.958 170 +0.21(+2.13%)
Aug 24, 2020 9.628 9.750 9.481 9.750 998 -0.31(-3.08%)
Aug 21, 2020 9.750 10.06 9.750 10.06 500 -0.00(-0.05%)
Aug 20, 2020 10.07 10.23 9.971 10.06 1,039 +0.09(+0.95%)
Aug 19, 2020 10.14 10.22 9.510 9.970 4,656 -0.25(-2.45%)
Aug 18, 2020 10.32 10.34 10.15 10.22 3,270 -0.12(-1.16%)
Aug 17, 2020 10.22 10.34 10.10 10.34 1,608 +0.29(+2.89%)
Aug 14, 2020 9.970 10.25 9.920 10.05 5,800 +0.57(+6.01%)
Aug 13, 2020 9.420 9.500 9.420 9.480 1,383 -0.05(-0.52%)
Aug 12, 2020 9.530 9.530 9.530 9.530 308 +0.26(+2.80%)
Aug 11, 2020 9.394 9.548 9.270 9.270 1,761 -0.23(-2.42%)
Aug 10, 2020 9.575 9.664 9.500 9.500 718 -0.19(-1.95%)
Aug 07, 2020 9.470 9.766 9.470 9.689 1,300 +0.45(+4.86%)
Aug 06, 2020 9.550 9.700 9.240 9.240 1,978 -0.42(-4.35%)
Aug 05, 2020 9.580 9.890 9.580 9.660 4,275 +0.16(+1.68%)
Aug 04, 2020 9.500 9.500 9.500 9.500 331 +0.01(+0.11%)
Aug 03, 2020 9.710 9.800 9.490 9.490 3,123 -0.35(-3.53%)
Jul 31, 2020 9.890 9.950 9.500 9.838 6,700 +0.77(+8.46%)
Jul 30, 2020 9.950 9.950 9.070 9.070 2,384 -0.59(-6.16%)
Jul 29, 2020 9.536 9.850 9.536 9.665 696 +0.43(+4.71%)
Jul 28, 2020 9.230 9.230 9.230 9.230 1,045 -0.17(-1.81%)
Jul 27, 2020 9.916 9.916 9.390 9.400 8,295 -0.57(-5.72%)
Jul 24, 2020 9.970 9.970 9.970 9.970 200 +0.12(+1.21%)
Jul 23, 2020 10.28 10.28 9.850 9.850 1,179 -0.07(-0.70%)
Jul 22, 2020 9.905 9.920 9.889 9.920 471 -0.29(-2.84%)
Jul 21, 2020 9.870 10.23 9.870 10.21 5,069 +0.61(+6.35%)
Jul 20, 2020 9.860 9.860 9.600 9.600 2,640 -0.05(-0.52%)
Jul 17, 2020 9.570 9.650 9.570 9.650 1,500 -0.06(-0.62%)
Jul 16, 2020 9.450 10.000 9.450 9.710 7,231 +0.03(+0.31%)
Jul 15, 2020 11.40 12.00 9.250 9.680 32,599 +0.88(+10.00%)
Jul 14, 2020 8.810 8.810 8.790 8.800 1,957 +0.00(+0.00%)
Jul 13, 2020 9.430 9.430 8.800 8.800 10,061 -0.46(-4.97%)
Jul 10, 2020 9.740 9.740 9.260 9.260 7,800 -0.39(-4.06%)
Jul 09, 2020 9.800 9.800 9.400 9.652 3,213 -0.05(-0.49%)
Jul 08, 2020 9.400 9.700 9.400 9.700 3,436 +0.33(+3.52%)
Jul 07, 2020 9.622 9.622 9.370 9.370 3,352 -0.29(-3.01%)
Jul 06, 2020 9.970 9.970 9.600 9.660 2,168 -0.30(-3.01%)
Jul 02, 2020 9.850 9.990 9.450 9.960 1,700 +0.44(+4.68%)
Jul 01, 2020 9.650 9.650 9.280 9.515 6,779 +0.02(+0.16%)
Jun 30, 2020 9.745 9.745 9.415 9.500 698 +0.21(+2.32%)
Jun 29, 2020 9.500 9.520 9.210 9.285 5,017 -0.41(-4.28%)
Jun 26, 2020 9.800 9.800 9.540 9.700 1,700 +0.12(+1.25%)
Jun 25, 2020 9.200 9.980 9.200 9.580 3,803 +0.28(+3.01%)
Jun 24, 2020 9.620 9.650 8.090 9.300 22,187 -0.55(-5.58%)
Jun 23, 2020 10.50 10.50 9.610 9.850 8,148 -0.45(-4.37%)
Jun 22, 2020 10.50 10.50 10.30 10.30 4,826 -0.26(-2.46%)
Jun 19, 2020 10.54 10.60 10.01 10.56 13,800 +0.53(+5.28%)
Jun 18, 2020 11.00 11.18 9.500 10.03 8,516 -1.26(-11.16%)
Jun 17, 2020 9.500 12.50 9.500 11.29 67,119 +1.87(+19.85%)
Jun 16, 2020 9.710 10.68 9.340 9.420 7,411 -0.08(-0.84%)
Jun 15, 2020 9.770 10.00 9.500 9.500 5,919 -0.06(-0.63%)
Jun 12, 2020 10.52 10.52 9.560 9.560 3,100 -0.96(-9.13%)
Jun 11, 2020 9.640 10.52 9.500 10.52 4,748 +0.66(+6.69%)
Jun 10, 2020 9.980 10.80 9.760 9.860 12,118 -0.07(-0.70%)
Jun 09, 2020 10.09 10.28 9.750 9.930 13,748 -0.64(-6.05%)
Jun 08, 2020 10.36 10.78 10.36 10.57 7,302 +0.18(+1.73%)
Jun 05, 2020 10.09 10.55 10.09 10.39 5,000 +0.21(+2.07%)
Jun 04, 2020 10.54 10.55 9.975 10.18 4,045 -0.11(-1.06%)
Jun 03, 2020 10.14 10.35 10.14 10.29 2,677 +0.36(+3.66%)
Jun 02, 2020 9.890 9.960 9.750 9.925 4,029 -0.24(-2.36%)
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.