Indicators

Live Ventures (NQ: LIVE )

25.18 +0.62 (+2.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	31.25	34.22	31.25	32.80	32,468	+2.00(+6.49%)
Feb 25, 2022	28.51	31.53	28.32	30.80	28,568	+3.32(+12.08%)
Feb 24, 2022	28.88	28.88	25.15	27.48	29,879	-2.67(-8.86%)
Feb 23, 2022	31.50	31.74	29.45	30.15	11,448	-1.35(-4.27%)
Feb 22, 2022	34.30	34.30	31.50	31.50	26,384	-2.80(-8.18%)
Feb 18, 2022				34.30	0	+0.30(+0.88%)
Feb 17, 2022	33.00	36.25	30.05	34.00	38,135	-0.75(-2.16%)
Feb 16, 2022	33.65	35.94	33.50	34.75	28,263	+0.77(+2.27%)
Feb 15, 2022	35.00	36.24	31.50	33.98	36,143	+0.46(+1.37%)
Feb 14, 2022	32.89	35.69	31.10	33.52	25,573	-0.03(-0.09%)
Feb 11, 2022	32.88	34.20	31.27	33.55	21,108	+1.80(+5.67%)
Feb 10, 2022	27.20	34.00	27.06	31.75	26,642	+4.76(+17.64%)
Feb 09, 2022	26.30	29.16	26.30	26.99	13,815	+0.96(+3.69%)
Feb 08, 2022	26.90	26.90	25.68	26.03	3,525	-0.22(-0.84%)
Feb 07, 2022	26.13	26.50	26.13	26.25	1,734	+0.56(+2.18%)
Feb 04, 2022	24.13	26.00	24.13	25.69	6,493	+1.10(+4.47%)
Feb 03, 2022	25.03			24.59	10,544	-1.41(-5.42%)
Feb 02, 2022	24.28	26.00	24.28	26.00	5,571	+0.36(+1.40%)

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.