Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Ventures (NQ: LIVE )

25.99 +0.10 (+0.39%)
Streaming Delayed Price Updated: 10:37 AM EDT, May 2, 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 (%)
Mar 29, 2019 7.806 7.824 7.660 7.800 4,100 +0.10(+1.30%)
Mar 28, 2019 7.900 7.900 7.670 7.700 2,732 -0.01(-0.16%)
Mar 27, 2019 7.590 7.810 7.530 7.713 4,327 +0.20(+2.70%)
Mar 26, 2019 7.730 7.770 7.500 7.510 7,331 +0.01(+0.13%)
Mar 25, 2019 7.444 7.597 7.413 7.500 5,495 -0.19(-2.47%)
Mar 22, 2019 7.650 7.690 7.641 7.690 5,900 -0.03(-0.39%)
Mar 21, 2019 7.720 7.720 7.720 7.720 342 +0.31(+4.18%)
Mar 20, 2019 7.350 7.529 7.315 7.410 4,399 +0.17(+2.35%)
Mar 19, 2019 7.400 7.437 7.240 7.240 5,136 -0.18(-2.40%)
Mar 18, 2019 7.430 7.430 7.418 7.418 1,352 -0.00(-0.03%)
Mar 15, 2019 7.250 7.460 7.230 7.420 13,200 +0.18(+2.42%)
Mar 14, 2019 7.321 7.321 7.230 7.245 657 +0.01(+0.21%)
Mar 13, 2019 7.230 7.230 7.230 7.230 535 -0.22(-2.95%)
Mar 12, 2019 7.400 7.490 7.400 7.450 647 +0.03(+0.46%)
Mar 11, 2019 7.390 7.620 7.300 7.416 5,371 +0.07(+0.90%)
Mar 08, 2019 7.070 7.550 7.070 7.350 2,500 +0.15(+2.14%)
Mar 07, 2019 7.280 7.630 7.180 7.196 3,755 -0.08(-1.15%)
Mar 06, 2019 7.250 7.350 7.250 7.280 561 +0.10(+1.39%)
Mar 05, 2019 7.572 7.769 7.180 7.180 4,342 -0.43(-5.65%)
Mar 04, 2019 7.880 8.000 7.610 7.610 9,897 -0.33(-4.16%)
Mar 01, 2019 7.980 8.000 7.810 7.940 3,900 -0.16(-1.98%)
Feb 28, 2019 8.100 8.100 8.090 8.100 795 -0.05(-0.61%)
Feb 27, 2019 7.781 8.150 7.781 8.150 1,095 +0.17(+2.13%)
Feb 26, 2019 8.160 8.160 7.710 7.980 6,069 -0.12(-1.48%)
Feb 25, 2019 8.380 8.380 8.000 8.100 10,809 -0.15(-1.82%)
Feb 22, 2019 7.860 8.300 7.750 8.250 10,200 +0.12(+1.48%)
Feb 21, 2019 7.950 8.130 7.920 8.130 7,696 +0.21(+2.65%)
Feb 20, 2019 7.860 7.960 7.860 7.920 2,167 +0.05(+0.64%)
Feb 19, 2019 7.190 7.890 7.190 7.870 5,806 +0.56(+7.66%)
Feb 15, 2019 7.480 7.500 7.310 7.310 1,000 -0.10(-1.35%)
Feb 14, 2019 7.660 7.680 7.410 7.410 5,300 -0.30(-3.89%)
Feb 13, 2019 8.130 8.130 7.500 7.710 7,520 +0.21(+2.78%)
Feb 12, 2019 7.650 7.690 7.502 7.502 1,162 +0.07(+1.00%)
Feb 11, 2019 7.600 7.600 7.240 7.427 3,395 -0.19(-2.46%)
Feb 08, 2019 7.615 7.615 7.615 53 +0.00(+0.00%)
Feb 07, 2019 7.614 7.614 7.615 50 +0.00(+0.01%)
Feb 06, 2019 7.663 7.663 7.614 7.614 965 -0.02(-0.20%)
Feb 05, 2019 7.585 7.661 7.572 7.630 4,346 +0.03(+0.41%)
Feb 04, 2019 7.600 7.600 7.530 7.599 2,914 +0.10(+1.32%)
Feb 01, 2019 7.570 7.600 7.450 7.500 1,200 +0.19(+2.60%)
Jan 31, 2019 7.700 7.700 7.310 7.310 1,249 -0.14(-1.91%)
Jan 30, 2019 7.712 7.712 7.343 7.452 2,967 +0.08(+1.12%)
Jan 29, 2019 7.370 7.370 7.370 7.370 328 +0.09(+1.18%)
Jan 28, 2019 7.703 7.703 7.284 7.284 896 +0.02(+0.30%)
Jan 25, 2019 7.705 7.705 7.262 7.262 2,100 -0.33(-4.32%)
Jan 24, 2019 7.526 7.590 7.526 7.590 373 -0.04(-0.52%)
Jan 23, 2019 7.320 8.150 7.284 7.630 8,242 +0.31(+4.19%)
Jan 22, 2019 7.323 7.323 7.323 7.323 333 -0.13(-1.70%)
Jan 18, 2019 7.320 7.540 7.320 7.450 800 +0.24(+3.33%)
Jan 17, 2019 7.210 7.210 7.210 7.210 950 -0.16(-2.11%)
Jan 16, 2019 7.465 7.490 7.211 7.365 2,757 -0.20(-2.64%)
Jan 15, 2019 7.447 7.572 7.380 7.565 4,105 +0.22(+3.06%)
Jan 14, 2019 7.560 7.560 7.200 7.340 7,555 -0.36(-4.68%)
Jan 11, 2019 7.580 7.780 7.220 7.700 4,500 +0.04(+0.46%)
Jan 10, 2019 7.560 7.667 6.900 7.664 13,691 -0.10(-1.23%)
Jan 09, 2019 7.286 7.760 7.286 7.760 7,512 +0.39(+5.25%)
Jan 08, 2019 7.002 7.446 6.850 7.373 3,370 -0.03(-0.43%)
Jan 07, 2019 6.980 7.405 6.980 7.405 13,716 -0.08(-1.00%)
Jan 04, 2019 7.110 7.480 6.950 7.480 8,000 +0.23(+3.17%)
Jan 03, 2019 6.642 7.450 6.306 7.250 8,263 +0.25(+3.57%)
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.