Skip to main content

Live Ventures Incorporated - Common Stock (NQ:LIVE)

17.38 -0.89 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 17.07 20.00 15.70 17.38 114,161 -0.89(-4.87%)
Jun 27, 2025 15.63 18.97 13.31 18.27 293,884 +2.57(+16.37%)
Jun 26, 2025 9.900 24.35 9.630 15.70 2,600,972 +7.25(+85.80%)
Jun 25, 2025 9.400 11.50 8.440 8.450 309,290 -0.53(-5.90%)
Jun 24, 2025 10.25 13.50 8.200 8.980 205,342 -1.98(-18.07%)
Jun 23, 2025 10.00 14.35 7.010 10.96 382,116 +0.96(+9.60%)
Jun 20, 2025 10.95 10.95 10.00 10.00 2,346 -0.98(-8.93%)
Jun 18, 2025 11.28 11.28 10.98 10.98 1,499 +0.40(+3.78%)
Jun 17, 2025 11.68 11.88 10.58 10.58 2,787 -0.72(-6.37%)
Jun 16, 2025 11.99 11.99 10.69 11.30 3,882 -0.70(-5.83%)
Jun 13, 2025 11.01 12.71 11.00 12.00 6,666 +0.25(+2.13%)
Jun 12, 2025 12.25 12.25 10.85 11.75 14,507 -1.15(-8.91%)
Jun 11, 2025 13.34 13.34 12.59 12.90 5,664 -0.73(-5.36%)
Jun 10, 2025 14.08 14.12 13.28 13.63 4,970 -0.87(-5.99%)
Jun 09, 2025 14.81 15.51 14.20 14.50 5,358 -0.50(-3.33%)
Jun 06, 2025 15.27 15.45 14.50 15.00 2,728 +0.15(+1.01%)
Jun 05, 2025 17.06 17.49 14.23 14.85 10,439 -1.40(-8.62%)
Jun 04, 2025 19.95 20.67 16.10 16.25 17,359 -3.60(-18.14%)
Jun 03, 2025 21.10 22.52 19.85 19.85 13,044 -1.13(-5.39%)
Jun 02, 2025 20.80 21.31 20.25 20.98 5,158 -0.69(-3.18%)
May 30, 2025 22.66 22.66 21.67 21.67 2,165 -0.32(-1.46%)
May 29, 2025 23.15 24.00 21.99 21.99 12,090 -1.36(-5.82%)
May 28, 2025 24.09 25.40 22.47 23.35 24,284 -0.55(-2.30%)
May 27, 2025 23.80 24.50 23.80 23.90 3,631 +0.43(+1.83%)
May 23, 2025 23.36 23.47 22.41 23.47 1,307 +0.46(+2.00%)
May 22, 2025 23.17 23.21 22.63 23.01 1,872 -0.23(-0.99%)
May 21, 2025 21.98 23.24 21.98 23.24 4,169 +0.23(+1.00%)
May 20, 2025 23.01 23.01 23.01 23.01 1,113 +1.00(+4.54%)
May 19, 2025 21.95 22.12 21.90 22.01 1,771 +0.35(+1.62%)
May 16, 2025 21.20 22.02 21.20 21.66 1,295 +0.09(+0.42%)
May 15, 2025 24.86 24.86 21.00 21.57 7,559 -0.43(-1.95%)
May 14, 2025 22.53 24.42 22.00 22.00 5,828 -0.54(-2.40%)
May 13, 2025 21.01 22.65 21.00 22.54 3,497 -0.46(-2.00%)
May 12, 2025 20.61 24.77 20.61 23.00 15,559 +2.99(+14.94%)
May 09, 2025 23.89 25.88 19.99 20.01 16,690 -1.71(-7.87%)
May 08, 2025 13.65 21.72 13.55 21.72 52,892 +7.21(+49.69%)
May 07, 2025 13.14 14.96 12.70 14.51 41,728 +1.06(+7.86%)
May 06, 2025 11.12 14.27 11.12 13.45 37,536 +1.54(+12.95%)
May 05, 2025 11.55 11.95 11.49 11.91 2,120 +0.54(+4.73%)
May 02, 2025 11.01 11.68 10.96 11.37 59,344 +0.42(+3.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.