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

Live Ventures (NQ: LIVE )

25.78 +0.24 (+0.94%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 1, 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 (%)
Apr 30, 2019 7.450 7.593 7.450 7.510 4,000 -0.23(-2.95%)
Apr 29, 2019 7.790 7.790 7.720 7.739 1,353 -0.05(-0.66%)
Apr 26, 2019 7.670 7.799 7.670 7.790 1,700 +0.02(+0.27%)
Apr 25, 2019 7.719 7.770 7.719 7.769 1,265 +0.05(+0.59%)
Apr 24, 2019 7.790 7.790 7.724 7.724 611 -0.06(-0.79%)
Apr 23, 2019 7.740 7.820 7.659 7.785 1,307 -0.04(-0.45%)
Apr 22, 2019 7.830 7.830 7.780 7.820 2,228 +0.11(+1.41%)
Apr 18, 2019 7.620 7.711 7.610 7.711 1,000 +0.06(+0.80%)
Apr 17, 2019 7.630 7.810 7.630 7.650 968 -0.01(-0.12%)
Apr 16, 2019 7.830 7.830 7.630 7.659 1,305 -0.09(-1.17%)
Apr 15, 2019 7.840 7.840 7.750 7.750 2,859 +0.01(+0.13%)
Apr 12, 2019 7.810 7.810 7.614 7.740 3,800 +0.08(+1.00%)
Apr 11, 2019 7.780 7.840 7.663 7.663 3,419 +0.08(+1.09%)
Apr 10, 2019 7.711 7.711 7.580 7.580 795 -0.08(-0.98%)
Apr 09, 2019 7.840 7.840 7.600 7.655 2,978 -0.17(-2.23%)
Apr 08, 2019 7.780 7.850 7.750 7.830 7,215 +0.23(+3.03%)
Apr 05, 2019 7.720 7.770 7.570 7.600 13,900 -0.17(-2.19%)
Apr 04, 2019 7.570 7.770 7.570 7.770 2,452 +0.18(+2.44%)
Apr 03, 2019 7.770 7.770 7.585 7.585 1,948 +0.01(+0.11%)
Apr 02, 2019 7.730 7.794 7.537 7.577 5,950 -0.22(-2.86%)
Apr 01, 2019 7.890 7.890 7.759 7.800 3,295 +0.00(+0.00%)
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%)
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.