Skip to main content

Live Ventures (NQ: LIVE )

21.53 -0.30 (-1.37%)
Streaming Delayed Price Updated: 1:22 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 22.00 22.30 21.50 21.53 11,627 -0.30(-1.37%)
Jul 11, 2024 21.84 22.71 21.70 21.83 13,149 +0.00(+0.00%)
Jul 10, 2024 21.92 22.50 21.51 21.83 31,126 -0.29(-1.31%)
Jul 09, 2024 21.85 22.42 21.50 22.12 12,410 -0.13(-0.58%)
Jul 08, 2024 21.54 22.27 21.54 22.25 10,607 +0.54(+2.49%)
Jul 05, 2024 21.99 21.99 21.70 21.71 1,144 -0.34(-1.54%)
Jul 03, 2024 21.20 22.07 20.67 22.05 11,340 +0.91(+4.30%)
Jul 02, 2024 22.65 23.20 21.13 21.14 12,705 -1.51(-6.67%)
Jul 01, 2024 21.50 22.67 21.45 22.65 11,385 -0.04(-0.18%)
Jun 28, 2024 23.00 23.09 22.50 22.69 5,753 -0.47(-2.03%)
Jun 27, 2024 23.63 23.89 23.16 23.16 7,982 -0.82(-3.42%)
Jun 26, 2024 23.55 23.98 23.55 23.98 2,925 +0.12(+0.50%)
Jun 25, 2024 23.90 24.32 23.80 23.86 7,012 -0.02(-0.08%)
Jun 24, 2024 23.80 24.19 23.80 23.88 1,442 -0.39(-1.61%)
Jun 21, 2024 23.75 24.45 23.65 24.27 8,405 +0.74(+3.14%)
Jun 20, 2024 23.50 23.91 23.50 23.53 8,204 +0.10(+0.43%)
Jun 18, 2024 24.15 24.62 23.43 23.43 16,296 -1.05(-4.29%)
Jun 17, 2024 24.25 24.83 23.43 24.48 17,562 +0.03(+0.12%)
Jun 13, 2024 24.45 98 -0.23(-0.93%)
Jun 12, 2024 24.75 25.19 24.68 24.68 1,065 -0.07(-0.28%)
Jun 11, 2024 25.45 25.45 24.75 24.75 993 -0.55(-2.17%)
Jun 10, 2024 25.30 25.30 25.30 25.30 1,070 -0.15(-0.59%)
Jun 07, 2024 24.80 25.46 24.56 25.45 11,255 +0.93(+3.79%)
Jun 06, 2024 24.75 24.77 24.52 24.52 3,432 -0.58(-2.31%)
Jun 04, 2024 25.10 36 +0.04(+0.16%)
May 31, 2024 25.06 132 +0.31(+1.25%)
May 30, 2024 24.68 25.01 24.60 24.75 10,046 +0.00(+0.00%)
May 29, 2024 25.20 25.69 24.66 24.75 16,718 -0.73(-2.86%)
May 28, 2024 24.90 25.48 24.30 25.48 12,756 +0.67(+2.70%)
May 24, 2024 25.20 25.28 24.60 24.81 17,682 -0.43(-1.70%)
May 23, 2024 24.99 25.27 24.99 25.24 5,084 +0.00(+0.00%)
May 22, 2024 24.62 25.34 24.62 25.24 9,853 +0.57(+2.31%)
May 21, 2024 25.20 25.20 24.67 24.67 21,541 -0.51(-2.03%)
May 20, 2024 24.79 25.18 24.78 25.18 15,951 +0.62(+2.52%)
May 17, 2024 24.26 24.90 24.26 24.56 9,657 +0.26(+1.07%)
May 16, 2024 25.65 25.65 24.27 24.30 24,477 -1.38(-5.37%)
May 15, 2024 25.52 25.75 25.50 25.68 3,622 +0.07(+0.27%)
May 14, 2024 25.70 26.23 25.01 25.61 7,272 -0.01(-0.04%)
May 13, 2024 26.00 26.18 25.50 25.62 18,896 -0.05(-0.19%)
May 10, 2024 24.50 25.85 24.50 25.67 11,368 +1.41(+5.81%)
May 09, 2024 25.20 25.20 24.26 24.26 11,653 -1.09(-4.30%)
May 08, 2024 25.05 25.35 25.00 25.35 3,573 -0.05(-0.20%)
May 07, 2024 25.39 25.40 25.39 25.40 2,149 -0.09(-0.35%)
May 06, 2024 25.35 25.49 25.35 25.49 1,925 -0.23(-0.89%)
May 03, 2024 26.20 26.20 25.64 25.72 9,569 -0.25(-0.96%)
May 02, 2024 25.98 26.21 25.94 25.97 7,215 +0.08(+0.31%)
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.