Skip to main content

Live Ventures (NQ: LIVE )

26.97 +1.06 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 30.07 31.62 28.80 30.00 3,890 -0.85(-2.76%)
May 05, 2023 31.09 31.09 30.85 30.85 1,133 +0.30(+0.98%)
May 04, 2023 30.96 30.96 30.40 30.55 1,358 +0.05(+0.16%)
May 03, 2023 31.00 31.00 30.50 30.50 1,310 -0.54(-1.75%)
May 02, 2023 31.04 31.04 31.04 31.04 848 -0.45(-1.44%)
Apr 28, 2023 31.49 312 -0.01(-0.02%)
Apr 27, 2023 31.98 31.98 31.50 31.50 447 +0.38(+1.22%)
Apr 26, 2023 32.00 32.16 31.12 31.12 813 -2.10(-6.32%)
Apr 25, 2023 33.22 33.22 33.22 33.22 202 +0.82(+2.53%)
Apr 24, 2023 32.38 32.40 31.53 32.40 2,100 +0.60(+1.89%)
Apr 21, 2023 31.31 31.80 31.22 31.80 833 +1.29(+4.23%)
Apr 20, 2023 30.51 30.51 30.51 30.51 736 -1.13(-3.57%)
Apr 18, 2023 31.64 308 -0.58(-1.80%)
Apr 17, 2023 31.53 32.22 31.53 32.22 964 +0.24(+0.75%)
Apr 13, 2023 31.98 245 +0.67(+2.14%)
Apr 12, 2023 31.33 31.33 31.31 31.31 1,140 -0.02(-0.06%)
Apr 11, 2023 31.33 31.33 31.33 31.33 719 -0.42(-1.32%)
Apr 10, 2023 32.15 32.31 31.75 31.75 4,572 -0.70(-2.16%)
Apr 06, 2023 31.31 32.49 31.31 32.45 3,042 +1.36(+4.37%)
Apr 05, 2023 31.50 32.00 30.50 31.09 7,885 -0.94(-2.94%)
Apr 04, 2023 32.03 32.03 32.03 32.03 717 -0.98(-2.96%)
Apr 03, 2023 30.81 33.01 30.81 33.01 2,326 +2.29(+7.45%)
Mar 31, 2023 33.28 33.28 30.45 30.72 2,308 -2.52(-7.58%)
Mar 30, 2023 30.00 33.24 30.00 33.24 1,018 +1.74(+5.52%)
Mar 29, 2023 31.42 31.52 31.42 31.50 1,289 -0.43(-1.35%)
Mar 28, 2023 31.93 31.93 31.93 31.93 902 +0.28(+0.88%)
Mar 27, 2023 31.65 31.65 31.65 31.65 544 -0.55(-1.71%)
Mar 24, 2023 32.61 32.61 32.16 32.20 1,264 -1.24(-3.71%)
Mar 23, 2023 33.44 33.44 33.44 33.44 690 -0.89(-2.59%)
Mar 22, 2023 34.33 34.33 34.33 34.33 255 -0.67(-1.91%)
Mar 21, 2023 33.45 35.00 32.58 35.00 915 +0.07(+0.20%)
Mar 20, 2023 34.61 34.93 32.43 34.93 1,673 +0.15(+0.44%)
Mar 17, 2023 35.10 36.09 34.27 34.78 1,297 -0.36(-1.02%)
Mar 16, 2023 35.14 35.14 35.14 35.14 802 +0.64(+1.86%)
Mar 15, 2023 34.16 34.50 34.16 34.50 518 +0.34(+1.00%)
Mar 14, 2023 34.17 36.00 34.16 34.16 6,337 +0.98(+2.95%)
Mar 13, 2023 37.76 37.76 32.16 33.18 3,190 -3.32(-9.10%)
Mar 10, 2023 35.16 37.52 35.16 36.50 7,946 +0.31(+0.85%)
Mar 09, 2023 34.37 36.30 33.77 36.19 9,570 +3.04(+9.18%)
Mar 08, 2023 32.85 33.15 31.20 33.15 4,862 +1.20(+3.76%)
Mar 07, 2023 31.95 31.95 31.95 31.95 1,149 +0.25(+0.79%)
Mar 06, 2023 28.02 32.27 28.02 31.70 17,529 +3.50(+12.41%)
Mar 03, 2023 28.34 29.01 28.00 28.20 12,953 +0.57(+2.06%)
Mar 02, 2023 29.65 29.73 27.45 27.63 11,102 -2.08(-7.00%)
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.