Indicators

Live Ventures (NQ: LIVE )

24.26 -1.09 (-4.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.45	35.45	33.99	33.99	788	-0.14(-0.40%)
Jul 28, 2022	32.50	35.64	32.34	34.13	10,424	+1.63(+5.02%)
Jul 27, 2022	32.35	32.60	32.34	32.50	2,742	+0.08(+0.25%)
Jul 26, 2022	32.48	33.58	32.00	32.42	9,645	-0.58(-1.76%)
Jul 25, 2022	32.09	33.14	31.97	33.00	4,748	+0.51(+1.57%)
Jul 22, 2022	31.97	33.58	31.32	32.49	8,412	+1.15(+3.67%)
Jul 21, 2022	31.73	32.89	30.59	31.34	7,386	-0.81(-2.52%)
Jul 20, 2022	33.06	33.06	32.05	32.15	4,182	-0.55(-1.68%)
Jul 19, 2022	30.59	33.95	30.59	32.70	9,325	+2.11(+6.90%)
Jul 18, 2022	30.50	30.82	30.49	30.59	1,996	+0.84(+2.82%)
Jul 15, 2022	29.40	31.04	28.44	29.75	7,303	+0.75(+2.59%)
Jul 14, 2022	28.50	29.00	28.50	29.00	730	+0.67(+2.36%)
Jul 13, 2022	27.81	29.39	27.81	28.33	11,347	-0.25(-0.87%)
Jul 12, 2022	27.39	29.78	27.00	28.58	13,192	+0.80(+2.88%)
Jul 11, 2022	27.00	29.89	26.66	27.78	12,425	+0.68(+2.51%)
Jul 08, 2022	26.30	27.67	26.11	27.10	5,946	+1.59(+6.22%)
Jul 07, 2022	25.01	27.79	25.01	25.51	7,192	-0.59(-2.28%)
Jul 06, 2022	25.52	26.97	25.17	26.11	10,886	-0.04(-0.14%)
Jul 05, 2022	25.00	26.14	23.82	26.14	15,086	+0.78(+3.09%)

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.