Indicators

Live Ventures (NQ: LIVE )

25.62 -0.05 (-0.19%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.