Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Ventures Incorporated - Common Stock (NQ:LIVE)

7.550 -0.080 (-1.05%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 7.750 7.750 7.300 7.630 2,528 +0.22(+2.97%)
Mar 28, 2025 7.540 7.550 7.400 7.410 3,103 +0.52(+7.55%)
Mar 27, 2025 6.980 7.390 6.890 6.890 58,015 -0.13(-1.85%)
Mar 26, 2025 7.000 7.200 6.600 7.020 21,655 +0.02(+0.29%)
Mar 25, 2025 6.950 7.000 6.250 7.000 56,223 +0.27(+4.01%)
Mar 24, 2025 6.749 6.749 6.730 6.730 539 -0.18(-2.60%)
Mar 21, 2025 6.747 7.500 6.747 6.910 18,553 +0.16(+2.37%)
Mar 20, 2025 6.540 7.120 6.500 6.750 16,641 -0.19(-2.74%)
Mar 14, 2025 6.940 42 -0.06(-0.86%)
Mar 12, 2025 7.000 123 +0.00(+0.00%)
Mar 11, 2025 7.030 7.180 7.000 7.000 1,796 -0.26(-3.58%)
Mar 10, 2025 7.500 7.500 7.250 7.260 3,481 +0.16(+2.25%)
Mar 07, 2025 7.040 7.490 7.040 7.100 6,003 -0.38(-5.08%)
Mar 06, 2025 7.270 7.490 7.230 7.480 5,116 -0.14(-1.84%)
Mar 05, 2025 7.917 7.917 7.620 7.620 1,257 +0.22(+2.97%)
Mar 04, 2025 7.230 7.650 7.230 7.400 2,258 -0.32(-4.17%)
Mar 03, 2025 7.722 7.722 7.722 7.722 557 -0.32(-3.96%)
Feb 28, 2025 8.000 8.390 7.320 8.040 8,989 +0.21(+2.68%)
Feb 27, 2025 7.440 7.830 7.440 7.830 3,787 +0.16(+2.09%)
Feb 26, 2025 8.260 8.370 7.670 7.670 12,325 -0.45(-5.54%)
Feb 25, 2025 7.880 8.120 7.760 8.120 2,422 +0.35(+4.50%)
Feb 24, 2025 7.790 7.990 7.770 7.770 17,696 +0.06(+0.78%)
Feb 21, 2025 7.620 7.979 7.620 7.710 5,111 -0.23(-2.90%)
Feb 20, 2025 8.280 8.450 7.930 7.940 2,386 -0.18(-2.16%)
Feb 19, 2025 8.250 8.990 8.110 8.116 3,086 -0.51(-5.96%)
Feb 18, 2025 9.460 9.460 8.080 8.630 7,153 -1.05(-10.85%)
Feb 14, 2025 9.860 9.860 9.300 9.680 1,540 +0.02(+0.21%)
Feb 13, 2025 9.310 9.660 9.039 9.660 4,188 +0.35(+3.76%)
Feb 12, 2025 9.410 9.449 9.255 9.310 2,432 +0.31(+3.44%)
Feb 11, 2025 9.200 9.200 9.000 9.000 4,050 -0.25(-2.70%)
Feb 07, 2025 9.250 398 -0.19(-2.01%)
Feb 06, 2025 9.440 9.440 9.440 9.440 625 -0.25(-2.58%)
Feb 05, 2025 9.600 9.690 9.600 9.690 1,114 +0.24(+2.54%)
Feb 04, 2025 9.850 9.850 9.450 9.450 4,697 +0.05(+0.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.