Indicators

Live Ventures (NQ: LIVE )

24.30 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	22.79	23.85	22.39	23.40	9,400	+0.09(+0.39%)
Feb 25, 2021	25.82	26.87	23.18	23.31	18,370	-2.51(-9.72%)
Feb 24, 2021	22.71	25.98	22.50	25.82	20,432	+2.56(+11.01%)
Feb 23, 2021	27.89	28.28	21.52	23.26	71,374	-5.24(-18.39%)
Feb 22, 2021	29.69	30.69	28.13	28.50	22,598	-1.20(-4.04%)
Feb 19, 2021	31.94	32.52	28.18	29.70	38,200	-1.42(-4.56%)
Feb 18, 2021	32.71	33.58	31.00	31.12	17,058	-2.57(-7.63%)
Feb 17, 2021	31.64	34.43	31.00	33.69	34,645	-0.17(-0.50%)
Feb 16, 2021	30.20	36.00	30.20	33.86	124,018	+4.37(+14.82%)
Feb 12, 2021	28.62	30.20	28.62	29.49	34,900	+0.67(+2.32%)
Feb 11, 2021	28.60	29.45	28.28	28.82	18,280	-0.02(-0.07%)
Feb 10, 2021	28.76	29.05	28.07	28.84	12,455	+0.25(+0.87%)
Feb 09, 2021	29.79	29.79	28.01	28.59	24,517	-0.27(-0.94%)
Feb 08, 2021	29.26	29.84	28.39	28.86	26,602	+0.33(+1.16%)
Feb 05, 2021	28.29	28.89	28.09	28.53	27,600	+0.92(+3.33%)
Feb 04, 2021	27.82	28.78	26.51	27.61	26,520	+0.01(+0.04%)
Feb 03, 2021	26.23	28.20	26.07	27.60	46,296	-0.25(-0.90%)
Feb 02, 2021	28.55	28.73	26.27	27.85	37,345	-0.10(-0.36%)

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.