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 29, 2024	25.69	27.25	25.50	26.42	9,886	+0.92(+3.61%)
Feb 28, 2024	24.70	25.50	24.70	25.50	1,060	+0.50(+2.00%)
Feb 27, 2024	24.58	25.00	24.57	25.00	2,920	+0.36(+1.46%)
Feb 26, 2024	24.70	25.00	23.81	24.64	4,275	-0.35(-1.40%)
Feb 23, 2024	24.98	25.00	24.80	24.99	3,403	+0.55(+2.25%)
Feb 22, 2024	24.21	25.05	24.10	24.44	7,408	+0.24(+0.99%)
Feb 21, 2024	24.17	24.20	24.17	24.20	2,058	-0.16(-0.66%)
Feb 20, 2024	24.35	24.36	24.35	24.36	414	-0.52(-2.09%)
Feb 16, 2024	24.33	24.88	24.33	24.88	378	-0.09(-0.36%)
Feb 15, 2024	24.95	25.00	24.95	24.97	1,538	-0.03(-0.12%)
Feb 14, 2024	24.85	25.18	24.65	25.00	9,457	+0.16(+0.66%)
Feb 13, 2024	25.00	25.50	24.84	24.84	2,416	-0.80(-3.14%)
Feb 12, 2024	24.40	25.66	24.40	25.64	9,021	+0.79(+3.18%)
Feb 09, 2024	24.87	25.54	24.85	24.85	2,668	+0.75(+3.11%)
Feb 08, 2024	25.00	25.00	24.10	24.10	2,398	-0.82(-3.29%)
Feb 07, 2024	24.30	25.10	24.29	24.92	5,119	-0.08(-0.32%)
Feb 06, 2024	25.50	25.50	24.96	25.00	4,043	-0.32(-1.26%)
Feb 05, 2024	23.65	25.32	23.65	25.32	6,055	+1.39(+5.81%)
Feb 02, 2024	24.15	24.15	23.00	23.93	1,957	-0.11(-0.46%)

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.