Indicators

Live Ventures (NQ: LIVE )

24.26 -1.09 (-4.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	5.550	5.675	5.300	5.360	6,500	-0.16(-2.84%)
Feb 27, 2020	5.603	5.689	5.516	5.516	3,305	-0.37(-6.34%)
Feb 26, 2020	5.550	5.924	5.550	5.890	2,053	+0.37(+6.70%)
Feb 25, 2020	5.860	5.910	5.520	5.520	2,038	-0.23(-4.00%)
Feb 24, 2020	5.300	6.624	5.300	5.750	17,780	+0.45(+8.46%)
Feb 21, 2020	5.300	5.341	5.300	5.302	2,800	+0.00(+0.03%)
Feb 20, 2020	5.500	5.510	5.300	5.300	5,716	-0.21(-3.79%)
Feb 19, 2020	5.570	5.580	5.500	5.508	6,505	-0.00(-0.03%)
Feb 18, 2020	5.800	5.820	5.497	5.510	9,003	-0.32(-5.49%)
Feb 14, 2020	5.888	6.010	5.799	5.830	6,100	-0.13(-2.18%)
Feb 13, 2020	6.100	6.131	5.960	5.960	5,677	-0.17(-2.78%)
Feb 12, 2020	6.160	6.300	6.100	6.130	6,412	-0.33(-5.14%)
Feb 11, 2020	6.300	6.560	6.100	6.463	5,565	+0.11(+1.81%)
Feb 10, 2020	6.500	6.715	6.348	6.348	8,990	-0.40(-5.96%)
Feb 07, 2020	6.698	6.780	6.665	6.750	4,400	+0.10(+1.50%)
Feb 06, 2020	6.700	6.787	6.590	6.650	5,568	-0.12(-1.77%)
Feb 05, 2020	6.700	7.010	6.700	6.770	6,218	-0.01(-0.15%)
Feb 04, 2020	7.330	7.330	6.630	6.780	7,488	-0.35(-4.91%)

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.