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

Live Ventures (NQ: LIVE )

25.94 +1.19 (+4.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2021 39.01 46.95 39.01 44.81 91,081 +6.03(+15.55%)
Aug 30, 2021 35.69 39.50 34.96 38.78 57,300 +3.71(+10.58%)
Aug 27, 2021 34.24 36.26 32.07 35.07 29,011 +0.10(+0.29%)
Aug 26, 2021 34.10 35.80 33.38 34.97 33,630 +0.91(+2.67%)
Aug 25, 2021 30.17 34.50 30.17 34.06 66,304 +3.79(+12.52%)
Aug 24, 2021 28.69 31.33 28.26 30.27 47,562 +2.25(+8.03%)
Aug 23, 2021 29.30 30.35 27.57 28.02 46,574 -1.83(-6.13%)
Aug 20, 2021 29.31 30.93 28.25 29.85 25,342 +0.83(+2.86%)
Aug 19, 2021 29.50 31.05 28.78 29.02 41,313 -0.41(-1.39%)
Aug 18, 2021 27.80 31.76 27.55 29.43 53,574 +1.50(+5.37%)
Aug 17, 2021 30.95 32.86 27.79 27.93 63,971 -3.28(-10.51%)
Aug 16, 2021 28.78 34.70 26.88 31.21 163,051 +4.35(+16.20%)
Aug 13, 2021 26.73 27.81 25.63 26.86 28,684 -0.14(-0.52%)
Aug 12, 2021 28.00 28.27 26.00 27.00 31,485 -1.00(-3.57%)
Aug 11, 2021 26.11 28.55 25.60 28.00 34,277 +2.24(+8.70%)
Aug 10, 2021 27.73 29.04 24.84 25.76 50,705 -2.58(-9.10%)
Aug 09, 2021 31.17 31.45 27.21 28.34 82,178 -2.57(-8.31%)
Aug 06, 2021 32.70 34.94 30.12 30.91 48,876 -2.24(-6.76%)
Aug 05, 2021 33.00 35.77 32.00 33.15 35,347 -0.35(-1.04%)
Aug 04, 2021 38.58 38.94 31.06 33.50 216,533 -29.08(-46.47%)
Aug 03, 2021 60.00 64.98 60.00 62.58 20,290 -1.64(-2.55%)
Aug 02, 2021 63.70 64.38 62.69 64.22 4,358 +0.42(+0.66%)
Jul 30, 2021 64.81 64.81 62.24 63.80 8,099 -0.23(-0.35%)
Jul 29, 2021 62.73 65.80 62.73 64.03 6,751 +1.45(+2.31%)
Jul 28, 2021 63.90 66.48 61.66 62.58 27,702 -1.41(-2.20%)
Jul 27, 2021 61.02 64.42 59.32 63.99 18,786 +2.57(+4.18%)
Jul 26, 2021 59.25 62.30 59.25 61.42 13,652 +2.17(+3.66%)
Jul 23, 2021 57.01 61.16 56.45 59.25 16,466 +2.90(+5.15%)
Jul 22, 2021 55.19 57.45 54.88 56.35 19,338 +1.49(+2.72%)
Jul 21, 2021 53.41 55.70 53.41 54.86 19,162 +1.65(+3.10%)
Jul 20, 2021 55.21 55.21 52.88 53.21 21,560 -2.23(-4.02%)
Jul 19, 2021 55.00 57.32 53.61 55.44 24,202 -2.61(-4.50%)
Jul 16, 2021 61.49 61.49 58.00 58.05 11,337 -3.44(-5.59%)
Jul 15, 2021 64.15 64.15 57.66 61.49 28,889 -2.03(-3.20%)
Jul 14, 2021 63.49 65.94 62.50 63.52 18,520 +0.03(+0.05%)
Jul 13, 2021 60.58 63.49 60.12 63.49 25,317 +3.06(+5.06%)
Jul 12, 2021 59.17 61.50 58.01 60.43 19,375 +1.26(+2.13%)
Jul 09, 2021 59.00 60.36 58.33 59.17 9,920 +0.35(+0.60%)
Jul 08, 2021 55.10 59.59 54.95 58.82 31,904 +1.59(+2.79%)
Jul 07, 2021 61.26 62.00 56.39 57.23 26,618 -4.05(-6.60%)
Jul 06, 2021 61.50 61.55 58.69 61.27 12,211 -0.54(-0.87%)
Jul 02, 2021 63.00 63.01 61.07 61.81 10,525 -1.04(-1.65%)
Jul 01, 2021 61.56 63.00 60.10 62.85 10,652 +1.25(+2.03%)
Jun 30, 2021 61.79 61.99 60.00 61.60 14,653 -0.24(-0.39%)
Jun 29, 2021 67.35 69.42 60.98 61.84 44,947 -5.50(-8.17%)
Jun 28, 2021 68.20 71.10 65.88 67.34 41,536 -1.17(-1.71%)
Jun 25, 2021 71.71 75.25 66.45 68.51 72,855 -1.27(-1.82%)
Jun 24, 2021 59.76 70.00 59.15 69.78 62,891 +9.43(+15.63%)
Jun 23, 2021 57.72 60.97 57.70 60.35 29,339 +2.35(+4.05%)
Jun 22, 2021 57.28 61.18 55.82 58.00 68,839 +0.90(+1.58%)
Jun 21, 2021 55.76 57.48 54.33 57.10 43,435 +0.42(+0.74%)
Jun 18, 2021 54.96 57.50 53.77 56.68 34,458 -0.07(-0.12%)
Jun 17, 2021 56.40 59.02 53.49 56.75 57,107 +0.64(+1.14%)
Jun 16, 2021 56.58 57.00 53.41 56.11 44,210 -1.49(-2.59%)
Jun 15, 2021 55.11 58.00 53.10 57.60 38,491 +1.50(+2.67%)
Jun 14, 2021 62.32 62.32 54.27 56.10 86,350 -6.22(-9.98%)
Jun 11, 2021 65.78 68.44 60.51 62.32 47,190 -3.52(-5.35%)
Jun 10, 2021 66.94 72.58 63.94 65.84 73,024 -0.33(-0.50%)
Jun 09, 2021 71.96 72.39 63.82 66.17 49,205 -4.57(-6.46%)
Jun 08, 2021 66.00 70.90 66.00 70.74 57,857 +5.42(+8.30%)
Jun 07, 2021 59.68 65.32 57.41 65.32 45,284 +7.14(+12.27%)
Jun 04, 2021 53.63 58.18 51.97 58.18 37,835 +5.63(+10.71%)
Jun 03, 2021 51.60 53.67 48.22 52.55 75,876 -0.27(-0.51%)
Jun 02, 2021 60.75 60.75 50.82 52.82 71,757 -7.06(-11.79%)
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.