Indicators

Live Ventures (NQ: LIVE )

25.35 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	11.23	11.29	11.01	11.21	4,276	-0.01(-0.11%)
Jul 28, 2017	11.32	11.34	11.13	11.22	4,299	-0.10(-0.89%)
Jul 27, 2017	11.06	11.44	11.06	11.32	8,434	+0.29(+2.66%)
Jul 26, 2017	10.83	11.27	10.83	11.03	11,131	+0.25(+2.32%)
Jul 25, 2017	10.86	11.50	10.78	10.78	9,589	-0.08(-0.74%)
Jul 24, 2017	10.25	11.00	10.25	10.86	18,306	+0.67(+6.53%)
Jul 21, 2017	10.35	10.36	10.19	10.19	2,980	-0.16(-1.50%)
Jul 20, 2017	10.34	10.41	10.25	10.35	2,500	-0.04(-0.38%)
Jul 19, 2017	10.43	10.43	10.35	10.39	10,029	+0.17(+1.66%)
Jul 18, 2017	10.22	10.44	10.15	10.22	5,188	+0.04(+0.39%)
Jul 17, 2017	10.13	10.19	10.10	10.18	2,250	+0.17(+1.70%)
Jul 14, 2017	10.00	10.26	10.00	10.01	3,822	-0.09(-0.89%)
Jul 13, 2017	10.12	10.12	10.10	10.10	5,166	-0.10(-0.98%)
Jul 12, 2017	10.12	10.26	10.12	10.20	3,035	+0.07(+0.69%)
Jul 11, 2017	10.15	10.20	10.06	10.13	2,862	-0.03(-0.30%)
Jul 10, 2017	10.15	10.31	10.15	10.16	1,517	+0.00(+0.00%)
Jul 07, 2017	10.08	10.18	10.08	10.16	2,537	+0.11(+1.09%)
Jul 06, 2017	10.15	10.15	9.975	10.05	2,621	-0.05(-0.50%)
Jul 05, 2017	10.28	10.28	10.02	10.10	7,654	-0.18(-1.75%)

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.