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

Live Ventures (NQ: LIVE )

25.87 -0.07 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 10.32 10.57 10.32 10.34 2,817 +0.04(+0.39%)
Jun 29, 2017 10.40 10.40 10.28 10.30 9,240 -0.05(-0.48%)
Jun 28, 2017 10.35 10.53 10.35 10.35 4,087 +0.01(+0.10%)
Jun 27, 2017 10.22 10.35 10.19 10.34 1,501 -0.01(-0.10%)
Jun 26, 2017 10.02 10.49 10.02 10.35 8,345 +0.38(+3.86%)
Jun 23, 2017 10.16 10.39 9.950 9.965 7,202 -0.19(-1.82%)
Jun 22, 2017 9.900 10.17 9.750 10.15 10,449 +0.33(+3.32%)
Jun 21, 2017 9.880 9.880 9.780 9.824 1,375 +0.01(+0.14%)
Jun 20, 2017 9.550 9.810 9.550 9.810 3,662 +0.17(+1.76%)
Jun 19, 2017 9.930 9.930 9.410 9.640 7,558 -0.36(-3.60%)
Jun 16, 2017 10.12 10.35 10.00 10.00 5,979 -0.21(-2.06%)
Jun 15, 2017 10.28 10.28 10.14 10.21 9,609 +0.18(+1.79%)
Jun 14, 2017 10.25 10.28 9.785 10.03 7,960 -0.29(-2.81%)
Jun 13, 2017 10.19 10.42 10.19 10.32 5,749 +0.04(+0.39%)
Jun 12, 2017 10.00 10.36 9.750 10.28 5,912 +0.18(+1.78%)
Jun 09, 2017 9.570 10.12 9.350 10.10 13,344 +0.40(+4.13%)
Jun 08, 2017 9.510 9.800 9.310 9.700 5,546 +0.00(+0.00%)
Jun 07, 2017 9.170 9.800 9.130 9.700 11,415 +0.59(+6.48%)
Jun 06, 2017 9.510 9.848 9.110 9.110 16,770 -0.47(-4.91%)
Jun 05, 2017 9.500 10.29 9.440 9.580 10,023 +0.07(+0.74%)
Jun 02, 2017 10.00 10.27 9.400 9.510 3,222 -0.49(-4.90%)
Jun 01, 2017 10.16 10.19 9.250 10.00 45,903 -0.09(-0.89%)
May 31, 2017 10.78 10.78 10.00 10.09 33,739 -0.67(-6.23%)
May 30, 2017 10.76 11.00 10.70 10.76 6,677 +0.07(+0.65%)
May 26, 2017 10.88 11.04 10.52 10.69 6,890 -0.19(-1.75%)
May 25, 2017 11.35 11.39 10.86 10.88 12,773 -0.49(-4.31%)
May 24, 2017 11.21 11.69 11.21 11.37 15,352 +0.27(+2.43%)
May 23, 2017 10.61 11.26 10.61 11.10 21,718 +0.54(+5.11%)
May 22, 2017 10.91 10.91 10.40 10.56 16,937 -0.25(-2.31%)
May 19, 2017 10.73 11.15 10.51 10.81 29,586 +0.10(+0.93%)
May 18, 2017 10.78 11.35 10.40 10.71 8,253 -0.04(-0.37%)
May 17, 2017 11.24 11.74 10.51 10.75 19,301 -0.55(-4.87%)
May 16, 2017 12.51 12.60 11.05 11.30 33,434 -1.21(-9.67%)
May 15, 2017 13.99 13.99 12.50 12.51 41,725 -1.53(-10.90%)
May 12, 2017 15.32 15.32 12.53 14.04 73,215 -1.50(-9.65%)
May 11, 2017 16.60 16.71 15.05 15.54 55,078 +0.06(+0.39%)
May 10, 2017 14.65 15.48 14.64 15.48 9,218 +0.95(+6.54%)
May 09, 2017 14.41 15.19 14.25 14.53 8,240 +0.25(+1.75%)
May 08, 2017 14.40 14.46 13.93 14.28 10,105 -0.12(-0.83%)
May 05, 2017 14.92 14.92 14.40 14.40 15,190 -0.43(-2.90%)
May 04, 2017 15.08 15.27 14.64 14.83 15,260 -0.19(-1.26%)
May 03, 2017 15.13 15.37 15.00 15.02 8,571 -0.08(-0.53%)
May 02, 2017 15.72 15.76 15.10 15.10 24,825 -0.62(-3.94%)
May 01, 2017 15.53 15.82 15.52 15.72 19,029 +0.21(+1.35%)
Apr 28, 2017 15.52 15.89 15.50 15.51 6,882 -0.01(-0.06%)
Apr 27, 2017 15.74 15.88 15.50 15.52 3,328 -0.02(-0.13%)
Apr 26, 2017 15.61 15.69 15.33 15.54 3,725 -0.04(-0.26%)
Apr 25, 2017 15.10 15.59 15.10 15.58 12,590 +0.33(+2.16%)
Apr 24, 2017 15.16 15.29 15.04 15.25 9,940 +0.08(+0.55%)
Apr 21, 2017 15.17 15.17 14.77 15.17 1,645 +0.10(+0.64%)
Apr 20, 2017 15.05 15.12 14.91 15.07 8,469 +0.03(+0.20%)
Apr 19, 2017 15.17 15.37 14.84 15.04 11,672 -0.01(-0.07%)
Apr 18, 2017 15.25 15.44 15.02 15.05 4,868 -0.23(-1.51%)
Apr 17, 2017 15.37 15.50 15.09 15.28 1,611 -0.10(-0.65%)
Apr 13, 2017 15.34 15.38 15.07 15.38 6,788 -0.05(-0.32%)
Apr 12, 2017 15.40 15.56 15.21 15.43 10,943 -0.15(-0.96%)
Apr 11, 2017 15.56 15.67 15.25 15.58 6,627 +0.14(+0.91%)
Apr 10, 2017 15.20 15.66 15.20 15.44 11,001 +0.38(+2.52%)
Apr 07, 2017 15.62 15.81 15.06 15.06 6,652 -0.69(-4.38%)
Apr 06, 2017 15.78 16.22 15.75 15.75 12,325 +0.00(+0.00%)
Apr 05, 2017 15.20 16.20 15.20 15.75 21,149 +0.44(+2.87%)
Apr 04, 2017 15.20 15.50 15.01 15.31 19,632 +0.13(+0.86%)
Apr 03, 2017 15.87 15.87 15.05 15.18 16,199 -0.72(-4.53%)
Mar 31, 2017 15.70 15.92 15.54 15.90 24,172 +0.11(+0.70%)
Mar 30, 2017 15.31 15.81 15.23 15.79 23,452 +0.62(+4.09%)
Mar 29, 2017 14.85 15.31 14.85 15.17 16,403 +0.12(+0.80%)
Mar 28, 2017 14.77 15.09 14.59 15.05 5,221 +0.13(+0.87%)
Mar 27, 2017 14.62 14.92 14.57 14.92 10,159 +0.32(+2.19%)
Mar 24, 2017 14.53 14.60 14.12 14.60 13,354 +0.12(+0.83%)
Mar 23, 2017 14.50 14.50 14.06 14.48 14,180 +0.03(+0.21%)
Mar 22, 2017 14.77 14.77 14.27 14.45 6,077 -0.22(-1.50%)
Mar 21, 2017 14.95 14.98 14.54 14.67 7,535 -0.28(-1.87%)
Mar 20, 2017 14.99 14.99 14.55 14.95 11,491 -0.02(-0.13%)
Mar 17, 2017 15.15 15.15 14.62 14.97 31,394 -0.11(-0.73%)
Mar 16, 2017 14.73 15.21 14.36 15.08 13,149 +0.30(+2.03%)
Mar 15, 2017 15.33 15.33 14.18 14.78 39,995 -0.38(-2.51%)
Mar 14, 2017 14.39 15.21 14.11 15.16 29,719 +0.78(+5.42%)
Mar 13, 2017 13.95 14.45 13.76 14.38 24,965 +0.43(+3.08%)
Mar 10, 2017 14.42 14.42 13.95 13.95 15,901 -0.20(-1.41%)
Mar 09, 2017 14.26 14.51 14.10 14.15 11,950 -0.10(-0.70%)
Mar 08, 2017 14.07 14.55 14.00 14.25 14,932 +0.24(+1.71%)
Mar 07, 2017 14.47 14.58 14.11 14.01 19,296 -0.29(-2.03%)
Mar 06, 2017 14.50 15.02 14.22 14.30 47,408 -0.11(-0.76%)
Mar 03, 2017 15.30 15.39 14.20 14.41 68,936 -0.90(-5.88%)
Mar 02, 2017 15.98 15.98 15.10 15.31 65,995 -0.63(-3.95%)
Mar 01, 2017 15.70 16.15 15.70 15.94 16,249 +0.28(+1.79%)
Feb 28, 2017 16.07 16.11 15.63 15.66 50,373 -0.50(-3.09%)
Feb 27, 2017 16.35 16.83 16.01 16.16 25,447 -0.23(-1.40%)
Feb 24, 2017 16.00 17.26 16.00 16.39 47,204 +0.20(+1.24%)
Feb 23, 2017 16.03 16.69 15.64 16.19 42,393 +0.10(+0.62%)
Feb 22, 2017 16.70 16.70 15.45 16.09 90,967 -0.64(-3.83%)
Feb 21, 2017 17.50 17.55 16.22 16.73 92,424 -0.90(-5.10%)
Feb 17, 2017 17.63 17.63 17.63 0 -0.14(-0.79%)
Feb 16, 2017 18.41 18.58 17.66 17.77 29,349 -0.79(-4.26%)
Feb 15, 2017 18.63 18.65 17.61 18.56 36,743 -0.17(-0.91%)
Feb 14, 2017 18.84 19.02 18.27 18.73 28,130 -0.26(-1.37%)
Feb 13, 2017 19.50 19.60 18.69 18.99 87,763 -0.69(-3.51%)
Feb 10, 2017 18.00 19.74 17.10 19.68 129,154 +1.32(+7.19%)
Feb 09, 2017 20.00 20.00 17.51 18.36 218,671 -1.75(-8.70%)
Feb 08, 2017 21.29 21.41 20.11 20.11 64,085 -0.99(-4.69%)
Feb 07, 2017 21.50 21.64 21.10 21.10 18,458 -0.08(-0.38%)
Feb 06, 2017 20.98 21.42 20.98 21.18 18,823 +0.38(+1.83%)
Feb 03, 2017 21.02 22.14 20.60 20.80 24,599 +0.03(+0.14%)
Feb 02, 2017 20.64 21.14 20.64 20.77 26,736 +0.26(+1.27%)
Feb 01, 2017 21.94 22.32 20.51 20.51 37,314 -1.36(-6.22%)
Jan 31, 2017 21.39 22.88 21.33 21.87 76,178 +0.49(+2.29%)
Jan 30, 2017 21.55 21.59 20.57 21.38 49,109 -0.19(-0.88%)
Jan 27, 2017 20.55 22.00 20.50 21.57 59,499 +0.94(+4.56%)
Jan 26, 2017 19.97 20.93 19.78 20.63 33,981 +0.55(+2.74%)
Jan 25, 2017 20.32 20.73 19.54 20.08 70,430 -0.17(-0.84%)
Jan 24, 2017 21.42 22.02 20.11 20.25 125,270 -1.14(-5.33%)
Jan 23, 2017 19.78 22.15 19.78 21.39 139,357 +1.60(+8.08%)
Jan 20, 2017 19.14 20.20 18.68 19.79 115,584 +0.74(+3.88%)
Jan 19, 2017 19.05 19.90 18.70 19.05 64,732 -0.07(-0.37%)
Jan 18, 2017 18.61 19.98 18.55 19.12 93,869 +0.37(+1.97%)
Jan 17, 2017 18.67 18.85 18.00 18.75 45,635 -0.15(-0.79%)
Jan 13, 2017 18.90 18.90 18.90 0 +0.32(+1.72%)
Jan 12, 2017 18.73 18.95 17.68 18.58 40,755 -0.15(-0.80%)
Jan 11, 2017 17.99 19.08 17.33 18.73 78,196 +0.67(+3.71%)
Jan 10, 2017 18.51 18.72 17.50 18.06 143,420 -0.76(-4.04%)
Jan 09, 2017 17.51 19.87 17.01 18.82 324,173 +0.77(+4.27%)
Jan 06, 2017 20.25 20.27 16.50 18.05 1,488,114 -2.62(-12.68%)
Jan 05, 2017 22.84 22.84 20.25 20.67 237,170 -2.36(-10.25%)
Jan 04, 2017 23.34 23.62 22.03 23.03 235,549 -0.38(-1.62%)
Jan 03, 2017 24.30 25.00 22.70 23.41 233,111 -0.61(-2.54%)
Dec 30, 2016 24.02 24.02 24.02 0 +0.10(+0.42%)
Dec 29, 2016 27.83 28.00 23.19 23.92 705,924 -3.76(-13.58%)
Dec 28, 2016 31.32 32.98 27.33 27.68 2,163,947 +1.59(+6.09%)
Dec 27, 2016 23.89 26.45 23.85 26.09 314,960 +2.48(+10.50%)
Dec 23, 2016 23.61 23.61 23.61 0 -0.23(-0.96%)
Dec 22, 2016 22.61 24.08 22.23 23.84 197,672 +1.25(+5.53%)
Dec 21, 2016 21.30 24.42 21.04 22.59 283,942 +1.52(+7.21%)
Dec 20, 2016 19.68 21.25 19.64 21.07 139,049 +1.39(+7.06%)
Dec 19, 2016 18.55 19.80 18.50 19.68 72,655 +1.31(+7.13%)
Dec 16, 2016 18.25 18.75 18.23 18.37 88,069 +0.32(+1.77%)
Dec 15, 2016 17.98 18.18 17.72 18.05 26,459 +0.29(+1.64%)
Dec 14, 2016 17.77 18.19 17.60 17.76 53,204 +0.10(+0.57%)
Dec 13, 2016 17.12 17.92 17.11 17.66 34,854 +0.56(+3.27%)
Dec 12, 2016 17.66 18.28 17.03 17.10 58,034 -0.76(-4.26%)
Dec 09, 2016 18.11 18.72 17.27 17.86 117,250 -0.63(-3.41%)
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.