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, 2020 9.745 9.745 9.415 9.500 698 +0.21(+2.32%)
Jun 29, 2020 9.500 9.520 9.210 9.285 5,017 -0.41(-4.28%)
Jun 26, 2020 9.800 9.800 9.540 9.700 1,700 +0.12(+1.25%)
Jun 25, 2020 9.200 9.980 9.200 9.580 3,803 +0.28(+3.01%)
Jun 24, 2020 9.620 9.650 8.090 9.300 22,187 -0.55(-5.58%)
Jun 23, 2020 10.50 10.50 9.610 9.850 8,148 -0.45(-4.37%)
Jun 22, 2020 10.50 10.50 10.30 10.30 4,826 -0.26(-2.46%)
Jun 19, 2020 10.54 10.60 10.01 10.56 13,800 +0.53(+5.28%)
Jun 18, 2020 11.00 11.18 9.500 10.03 8,516 -1.26(-11.16%)
Jun 17, 2020 9.500 12.50 9.500 11.29 67,119 +1.87(+19.85%)
Jun 16, 2020 9.710 10.68 9.340 9.420 7,411 -0.08(-0.84%)
Jun 15, 2020 9.770 10.00 9.500 9.500 5,919 -0.06(-0.63%)
Jun 12, 2020 10.52 10.52 9.560 9.560 3,100 -0.96(-9.13%)
Jun 11, 2020 9.640 10.52 9.500 10.52 4,748 +0.66(+6.69%)
Jun 10, 2020 9.980 10.80 9.760 9.860 12,118 -0.07(-0.70%)
Jun 09, 2020 10.09 10.28 9.750 9.930 13,748 -0.64(-6.05%)
Jun 08, 2020 10.36 10.78 10.36 10.57 7,302 +0.18(+1.73%)
Jun 05, 2020 10.09 10.55 10.09 10.39 5,000 +0.21(+2.07%)
Jun 04, 2020 10.54 10.55 9.975 10.18 4,045 -0.11(-1.06%)
Jun 03, 2020 10.14 10.35 10.14 10.29 2,677 +0.36(+3.66%)
Jun 02, 2020 9.890 9.960 9.750 9.925 4,029 -0.24(-2.36%)
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.