Indicators

Live Ventures (NQ: LIVE )

24.56 +0.26 (+1.07%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.98	11.17	9.591	10.55	39,100	+0.05(+0.51%)
May 28, 2020	8.260	11.07	8.260	10.50	117,924	+2.74(+35.31%)
May 27, 2020	8.240	8.440	7.760	7.760	3,827	-0.59(-7.07%)
May 26, 2020	7.990	8.355	7.990	8.350	8,492	+0.39(+4.89%)
May 22, 2020	7.720	8.556	7.500	7.961	14,700	+0.46(+6.14%)
May 21, 2020	7.290	7.649	7.290	7.500	1,061	+0.05(+0.67%)
May 20, 2020	7.200	7.598	7.200	7.450	2,247	+0.26(+3.62%)
May 19, 2020	7.600	7.700	7.190	7.190	14,606	-0.56(-7.23%)
May 18, 2020	7.530	7.790	7.077	7.750	6,417	+0.55(+7.64%)
May 15, 2020	7.190	8.000	7.180	7.200	19,400	+0.20(+2.86%)
May 14, 2020	6.460	7.000	6.460	7.000	1,799	+0.40(+6.06%)
May 13, 2020	7.000	7.000	6.590	6.600	512	-0.74(-10.07%)
May 12, 2020	7.320	7.948	7.320	7.339	4,727	-0.19(-2.54%)
May 11, 2020	7.380	7.939	7.380	7.530	7,398	+0.32(+4.37%)
May 08, 2020	6.830	7.470	6.820	7.215	12,800	+0.54(+8.09%)
May 07, 2020	6.580	6.850	6.250	6.675	2,924	+0.38(+6.12%)
May 06, 2020	6.060	6.340	6.060	6.290	1,510	-0.04(-0.67%)
May 05, 2020	6.250	6.500	6.100	6.332	7,319	-0.04(-0.55%)
May 04, 2020	6.240	6.368	6.240	6.368	1,052	+0.01(+0.12%)

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.