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

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
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 (%)
Aug 31, 2020 9.260 9.260 8.885 8.885 8,377 -0.39(-4.25%)
Aug 28, 2020 9.460 9.460 9.280 9.280 1,800 -0.17(-1.75%)
Aug 27, 2020 9.500 9.500 9.232 9.445 1,109 -0.51(-5.15%)
Aug 26, 2020 9.958 9.958 9.958 135 +0.00(+0.00%)
Aug 25, 2020 9.958 9.958 9.958 9.958 170 +0.21(+2.13%)
Aug 24, 2020 9.628 9.750 9.481 9.750 998 -0.31(-3.08%)
Aug 21, 2020 9.750 10.06 9.750 10.06 500 -0.00(-0.05%)
Aug 20, 2020 10.07 10.23 9.971 10.06 1,039 +0.09(+0.95%)
Aug 19, 2020 10.14 10.22 9.510 9.970 4,656 -0.25(-2.45%)
Aug 18, 2020 10.32 10.34 10.15 10.22 3,270 -0.12(-1.16%)
Aug 17, 2020 10.22 10.34 10.10 10.34 1,608 +0.29(+2.89%)
Aug 14, 2020 9.970 10.25 9.920 10.05 5,800 +0.57(+6.01%)
Aug 13, 2020 9.420 9.500 9.420 9.480 1,383 -0.05(-0.52%)
Aug 12, 2020 9.530 9.530 9.530 9.530 308 +0.26(+2.80%)
Aug 11, 2020 9.394 9.548 9.270 9.270 1,761 -0.23(-2.42%)
Aug 10, 2020 9.575 9.664 9.500 9.500 718 -0.19(-1.95%)
Aug 07, 2020 9.470 9.766 9.470 9.689 1,300 +0.45(+4.86%)
Aug 06, 2020 9.550 9.700 9.240 9.240 1,978 -0.42(-4.35%)
Aug 05, 2020 9.580 9.890 9.580 9.660 4,275 +0.16(+1.68%)
Aug 04, 2020 9.500 9.500 9.500 9.500 331 +0.01(+0.11%)
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.