Indicators

Live Ventures (NQ: LIVE )

25.67 +1.41 (+5.81%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.21	13.31	13.01	13.31	26,603	+0.11(+0.83%)
Feb 27, 2018	13.57	13.57	13.06	13.20	19,542	-0.27(-2.00%)
Feb 26, 2018	13.23	13.55	13.17	13.47	32,037	+0.35(+2.67%)
Feb 23, 2018	13.40	13.52	13.12	13.12	21,275	-0.33(-2.45%)
Feb 22, 2018		13.42	13.06	13.45	49,908	+0.03(+0.22%)
Feb 21, 2018	13.85	14.01	13.35	13.42	36,271	-0.31(-2.26%)
Feb 20, 2018	14.26	14.26	13.30	13.73	52,520	+0.07(+0.51%)
Feb 16, 2018		13.66	13.66	13.66	0	+0.37(+2.78%)
Feb 15, 2018		14.51	12.75	13.29	135,761	-2.44(-15.51%)
Feb 14, 2018	15.58	16.12	15.13	15.73	87,217	+0.15(+0.96%)
Feb 13, 2018	14.80	16.00	14.80	15.58	91,586	+0.35(+2.30%)
Feb 12, 2018	13.22	15.35	13.17	15.23	85,202	+1.93(+14.51%)
Feb 09, 2018	13.80	13.80	12.65	13.30	43,488	-0.50(-3.62%)
Feb 08, 2018	13.41	13.98	13.15	13.80	35,684	+0.41(+3.02%)
Feb 07, 2018	12.92	12.92	12.92	13.39	14,347	+0.39(+3.04%)
Feb 06, 2018	12.84	13.19	12.55	13.00	17,359	+0.05(+0.39%)
Feb 05, 2018	13.30	13.30	12.54	12.95	69,449	-0.45(-3.36%)
Feb 02, 2018	13.80	13.80	13.29	13.40	35,652	-0.37(-2.65%)

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.