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

Live Ventures (NQ: LIVE )

25.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2019 8.640 8.640 8.360 8.360 1,443 -0.35(-4.02%)
Oct 30, 2019 8.710 8.710 8.500 8.710 3,591 +0.03(+0.40%)
Oct 29, 2019 8.820 8.851 8.675 8.675 2,964 -0.14(-1.64%)
Oct 28, 2019 8.190 8.820 8.190 8.820 4,250 +0.64(+7.82%)
Oct 25, 2019 8.450 8.614 8.180 8.180 5,000 -0.28(-3.31%)
Oct 24, 2019 8.620 8.678 8.416 8.460 5,072 -0.25(-2.87%)
Oct 23, 2019 8.710 8.710 8.710 8.710 253 -0.06(-0.74%)
Oct 22, 2019 8.760 8.890 8.743 8.775 3,592 +0.02(+0.17%)
Oct 21, 2019 8.890 8.970 8.735 8.760 7,049 -0.01(-0.11%)
Oct 18, 2019 8.760 8.930 8.760 8.770 2,900 +0.00(+0.00%)
Oct 17, 2019 8.940 8.940 8.760 8.770 3,213 -0.14(-1.57%)
Oct 16, 2019 8.700 8.951 8.620 8.910 17,853 +0.22(+2.53%)
Oct 15, 2019 8.700 8.700 8.560 8.690 480 -0.07(-0.80%)
Oct 14, 2019 8.490 8.760 8.490 8.760 3,349 +0.33(+3.91%)
Oct 11, 2019 8.780 8.780 8.430 8.430 3,600 -0.35(-3.99%)
Oct 10, 2019 8.630 8.780 8.370 8.780 3,442 +0.13(+1.50%)
Oct 09, 2019 8.760 8.760 8.320 8.650 10,269 -0.10(-1.14%)
Oct 08, 2019 8.690 8.760 8.640 8.750 3,980 -0.01(-0.08%)
Oct 07, 2019 8.660 8.760 8.380 8.757 21,848 +0.09(+1.01%)
Oct 04, 2019 8.580 8.670 7.940 8.670 10,100 +0.03(+0.35%)
Oct 03, 2019 7.990 8.640 7.990 8.640 11,366 +0.76(+9.64%)
Oct 02, 2019 8.550 8.580 7.197 7.880 7,503 -0.76(-8.80%)
Oct 01, 2019 8.520 8.640 8.400 8.640 7,189 +0.07(+0.78%)
Sep 30, 2019 8.510 8.640 8.410 8.573 9,190 -0.06(-0.65%)
Sep 27, 2019 8.490 8.640 8.410 8.630 6,300 +0.02(+0.23%)
Sep 26, 2019 8.590 8.610 8.510 8.610 4,968 +0.02(+0.23%)
Sep 25, 2019 7.980 8.590 7.900 8.590 9,345 +0.98(+12.88%)
Sep 24, 2019 8.270 8.570 7.610 7.610 11,678 -0.78(-9.30%)
Sep 23, 2019 8.070 8.390 7.721 8.390 3,341 +0.64(+8.26%)
Sep 20, 2019 8.130 8.680 7.750 7.750 9,900 -0.68(-8.07%)
Sep 19, 2019 8.680 8.680 8.003 8.430 5,202 -0.22(-2.54%)
Sep 18, 2019 8.000 8.700 8.000 8.650 14,580 +0.47(+5.75%)
Sep 17, 2019 8.000 8.190 7.870 8.180 6,878 +0.24(+3.02%)
Sep 16, 2019 8.060 8.070 7.860 7.940 12,663 +0.13(+1.66%)
Sep 13, 2019 8.280 8.280 7.460 7.810 11,600 -0.29(-3.58%)
Sep 12, 2019 7.700 8.280 7.700 8.100 10,364 +0.45(+5.88%)
Sep 11, 2019 6.800 7.650 6.710 7.650 38,175 +0.77(+11.13%)
Sep 10, 2019 6.570 6.990 6.570 6.884 7,892 +0.35(+5.39%)
Sep 09, 2019 6.532 6.532 6.532 6.532 312 -0.32(-4.64%)
Sep 06, 2019 6.740 6.850 6.255 6.850 4,600 +0.19(+2.85%)
Sep 05, 2019 6.700 6.840 6.480 6.660 3,016 +0.04(+0.56%)
Sep 04, 2019 6.600 6.744 6.600 6.623 1,395 -0.16(-2.31%)
Sep 03, 2019 6.780 6.860 6.780 6.780 1,957 -0.07(-1.02%)
Aug 30, 2019 6.870 6.905 6.850 6.850 2,800 -0.07(-1.01%)
Aug 29, 2019 6.619 6.990 6.619 6.920 9,784 +0.07(+1.02%)
Aug 28, 2019 6.718 6.900 6.489 6.850 4,851 +0.15(+2.24%)
Aug 27, 2019 6.394 6.815 6.150 6.700 22,222 +0.26(+4.04%)
Aug 26, 2019 6.400 6.440 6.264 6.440 3,503 +0.04(+0.60%)
Aug 23, 2019 6.170 6.480 6.170 6.402 5,600 +0.06(+0.98%)
Aug 22, 2019 6.568 6.568 6.280 6.340 3,257 +0.26(+4.33%)
Aug 21, 2019 5.910 6.090 5.910 6.076 5,415 +0.09(+1.57%)
Aug 20, 2019 5.900 6.050 5.900 5.982 2,617 +0.03(+0.54%)
Aug 19, 2019 5.920 6.000 5.910 5.950 4,780 -0.04(-0.60%)
Aug 16, 2019 6.000 6.140 5.860 5.986 3,600 -0.01(-0.23%)
Aug 15, 2019 6.130 6.210 6.000 6.000 4,209 -0.29(-4.61%)
Aug 14, 2019 6.830 7.000 6.030 6.290 16,305 -0.37(-5.52%)
Aug 13, 2019 6.250 6.762 6.026 6.657 5,993 +0.18(+2.74%)
Aug 12, 2019 6.480 6.480 6.480 6.480 1,118 +0.43(+7.11%)
Aug 09, 2019 6.105 6.105 6.050 6.050 200 -0.24(-3.82%)
Aug 08, 2019 6.240 6.470 6.240 6.290 1,846 +0.21(+3.51%)
Aug 07, 2019 6.279 6.279 5.650 6.077 1,582 -0.34(-5.35%)
Aug 06, 2019 6.360 6.480 6.360 6.420 1,802 +0.02(+0.31%)
Aug 05, 2019 6.440 6.440 6.400 6.400 1,036 +0.04(+0.63%)
Aug 02, 2019 6.360 6.360 6.360 392 +0.00(+0.00%)
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.