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 (%)
Nov 30, 2018 8.450 8.470 8.320 8.470 2,300 -0.18(-2.09%)
Nov 29, 2018 8.600 8.744 8.547 8.651 1,841 +0.05(+0.59%)
Nov 28, 2018 8.760 8.760 8.589 8.600 1,770 -0.16(-1.83%)
Nov 27, 2018 8.210 8.805 8.210 8.760 6,168 +0.57(+6.96%)
Nov 26, 2018 8.240 8.510 8.000 8.190 7,062 -0.13(-1.56%)
Nov 23, 2018 8.070 8.320 8.070 8.320 300 +0.12(+1.41%)
Nov 21, 2018 8.204 8.204 8.204 0 +0.06(+0.79%)
Nov 20, 2018 7.500 8.271 7.372 8.140 30,931 +0.31(+3.96%)
Nov 19, 2018 7.848 7.989 7.801 7.830 3,746 -0.34(-4.16%)
Nov 16, 2018 8.400 8.630 8.170 8.170 13,000 -0.05(-0.61%)
Nov 15, 2018 8.210 8.570 8.204 8.220 4,637 +0.16(+1.98%)
Nov 14, 2018 7.907 8.060 7.537 8.060 19,107 +0.27(+3.47%)
Nov 13, 2018 7.289 7.930 7.219 7.790 13,845 +0.49(+6.71%)
Nov 12, 2018 7.480 7.650 7.280 7.300 4,126 -0.05(-0.68%)
Nov 09, 2018 7.120 7.810 7.120 7.350 15,600 -0.12(-1.64%)
Nov 08, 2018 7.687 7.687 7.140 7.472 6,303 -0.07(-0.90%)
Nov 07, 2018 7.800 7.800 7.395 7.540 4,103 -0.41(-5.16%)
Nov 06, 2018 7.571 7.950 7.571 7.950 6,099 +0.51(+6.85%)
Nov 05, 2018 7.200 7.532 7.200 7.440 4,310 +0.30(+4.20%)
Nov 02, 2018 7.010 7.200 6.810 7.140 5,200 +0.05(+0.76%)
Nov 01, 2018 6.800 7.200 6.750 7.086 6,649 +0.22(+3.14%)
Oct 31, 2018 6.890 6.900 6.856 6.870 6,809 +0.12(+1.78%)
Oct 30, 2018 7.010 7.010 6.750 6.750 3,241 -0.42(-5.83%)
Oct 29, 2018 7.150 7.311 6.830 7.168 4,459 +0.02(+0.25%)
Oct 26, 2018 7.320 7.350 6.830 7.150 20,000 +0.01(+0.14%)
Oct 25, 2018 7.100 7.461 7.100 7.140 5,308 +0.02(+0.28%)
Oct 24, 2018 7.270 7.404 7.120 7.120 4,752 -0.02(-0.28%)
Oct 23, 2018 7.416 7.416 7.140 7.140 1,275 -0.29(-3.88%)
Oct 22, 2018 7.400 7.760 7.280 7.428 6,672 -0.46(-5.86%)
Oct 19, 2018 8.090 8.090 7.890 7.890 3,500 -0.21(-2.59%)
Oct 18, 2018 7.360 8.210 7.360 8.100 27,970 +0.88(+12.19%)
Oct 17, 2018 7.200 7.605 7.110 7.220 17,846 +0.17(+2.41%)
Oct 16, 2018 7.050 7.400 7.000 7.050 19,492 +0.05(+0.71%)
Oct 15, 2018 6.990 7.120 6.950 7.000 20,774 +0.06(+0.86%)
Oct 12, 2018 7.000 7.500 6.880 6.940 31,000 -0.05(-0.72%)
Oct 11, 2018 6.950 7.000 6.600 6.990 10,077 +0.17(+2.49%)
Oct 10, 2018 6.780 6.999 6.780 6.820 11,958 -0.15(-2.15%)
Oct 09, 2018 7.490 7.497 6.531 6.970 32,401 -0.48(-6.44%)
Oct 08, 2018 7.650 7.730 7.179 7.450 27,057 -0.13(-1.72%)
Oct 05, 2018 7.930 7.970 7.580 7.580 5,400 -0.43(-5.37%)
Oct 04, 2018 8.080 8.140 8.000 8.010 7,311 -0.02(-0.25%)
Oct 03, 2018 8.020 8.089 7.840 8.030 8,105 -0.09(-1.11%)
Oct 02, 2018 8.830 8.960 7.820 8.120 11,087 -0.78(-8.76%)
Oct 01, 2018 8.930 8.930 8.800 8.900 7,990 -0.10(-1.11%)
Sep 28, 2018 8.680 9.000 8.600 9.000 11,600 +0.01(+0.11%)
Sep 27, 2018 9.290 9.290 8.650 8.990 32,872 -0.31(-3.33%)
Sep 26, 2018 9.270 9.340 9.110 9.300 3,998 +0.11(+1.20%)
Sep 25, 2018 9.800 9.800 9.160 9.190 21,123 -0.67(-6.80%)
Sep 24, 2018 9.570 10.33 9.570 9.860 6,936 +0.35(+3.68%)
Sep 21, 2018 9.890 9.890 9.510 9.510 5,100 -0.26(-2.66%)
Sep 20, 2018 9.590 9.841 9.590 9.770 2,495 +0.09(+0.93%)
Sep 19, 2018 9.612 9.848 9.612 9.680 2,931 -0.24(-2.42%)
Sep 18, 2018 10.02 10.12 9.850 9.920 9,055 -0.02(-0.20%)
Sep 17, 2018 10.37 10.43 9.790 9.940 15,419 -0.50(-4.79%)
Sep 14, 2018 10.15 10.58 10.15 10.44 20,900 +0.37(+3.67%)
Sep 13, 2018 9.890 10.10 9.890 10.07 8,369 +0.17(+1.72%)
Sep 12, 2018 9.868 9.980 9.568 9.900 13,248 +0.09(+0.92%)
Sep 11, 2018 9.790 9.915 9.790 9.810 9,583 +0.13(+1.34%)
Sep 10, 2018 9.700 9.920 9.467 9.680 8,813 +0.09(+0.94%)
Sep 07, 2018 9.980 10.00 9.590 9.590 5,800 -0.21(-2.14%)
Sep 06, 2018 9.990 10.01 9.800 9.800 18,440 -0.10(-1.01%)
Sep 05, 2018 10.04 10.10 9.750 9.900 18,850 -0.20(-1.98%)
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.