Skip to main content

Live Ventures (NQ: LIVE )

25.89 +0.44 (+1.73%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 26.00 26.00 25.44 25.45 1,703 -1.04(-3.93%)
Apr 18, 2024 25.01 26.49 25.01 26.49 752 +0.39(+1.49%)
Apr 17, 2024 25.99 26.10 25.98 26.10 4,466 +0.09(+0.35%)
Apr 16, 2024 26.80 26.80 26.01 26.01 1,390 -0.83(-3.09%)
Apr 15, 2024 26.47 26.84 26.45 26.84 1,122 +0.30(+1.13%)
Apr 12, 2024 25.32 26.56 25.32 26.54 12,169 +1.03(+4.04%)
Apr 11, 2024 26.53 26.53 25.51 25.51 9,975 -1.07(-4.03%)
Apr 10, 2024 26.56 26.58 26.45 26.58 3,893 -0.17(-0.64%)
Apr 09, 2024 26.60 26.80 26.46 26.75 5,271 -0.10(-0.37%)
Apr 08, 2024 27.02 27.40 26.65 26.85 7,278 -0.30(-1.10%)
Apr 05, 2024 27.25 27.35 27.10 27.15 5,209 +0.03(+0.11%)
Apr 04, 2024 26.30 27.12 26.27 27.12 5,562 +0.77(+2.92%)
Apr 03, 2024 27.35 27.35 26.22 26.35 8,455 -0.83(-3.05%)
Apr 02, 2024 27.25 27.39 26.70 27.18 4,362 -0.35(-1.27%)
Apr 01, 2024 26.90 27.81 26.42 27.53 23,711 +0.56(+2.08%)
Mar 28, 2024 26.25 27.81 26.25 26.97 5,386 +1.06(+4.09%)
Mar 27, 2024 26.95 27.02 25.91 25.91 5,627 -0.97(-3.61%)
Mar 26, 2024 25.00 26.88 24.99 26.88 8,869 +2.37(+9.67%)
Mar 25, 2024 24.84 25.00 24.12 24.51 7,168 -0.53(-2.12%)
Mar 22, 2024 25.22 25.32 24.77 25.04 6,074 -0.95(-3.66%)
Mar 21, 2024 26.15 26.15 25.95 25.99 3,117 +0.00(+0.00%)
Mar 20, 2024 26.49 26.50 25.83 25.99 13,209 -0.33(-1.25%)
Mar 19, 2024 26.60 26.60 26.20 26.32 3,182 -0.16(-0.60%)
Mar 18, 2024 26.50 26.95 26.45 26.48 6,074 +0.00(+0.00%)
Mar 15, 2024 27.50 27.50 26.48 26.48 4,832 -0.92(-3.36%)
Mar 14, 2024 26.20 27.40 26.04 27.40 10,911 +1.12(+4.26%)
Mar 13, 2024 27.60 27.60 26.18 26.28 8,151 -1.21(-4.40%)
Mar 12, 2024 27.23 28.39 27.23 27.49 14,363 -0.11(-0.40%)
Mar 11, 2024 27.32 28.45 27.25 27.60 9,119 -0.37(-1.32%)
Mar 08, 2024 28.13 28.13 27.25 27.97 14,456 +0.38(+1.38%)
Mar 07, 2024 26.10 27.59 25.51 27.59 11,136 +1.46(+5.59%)
Mar 06, 2024 27.44 27.60 26.10 26.13 14,454 -1.24(-4.53%)
Mar 05, 2024 27.98 28.05 27.00 27.37 9,932 -0.59(-2.11%)
Mar 04, 2024 27.50 28.38 27.50 27.96 8,410 +0.16(+0.58%)
Mar 01, 2024 26.25 27.98 26.25 27.80 14,362 +1.38(+5.22%)
Feb 29, 2024 25.69 27.25 25.50 26.42 9,886 +0.92(+3.61%)
Feb 28, 2024 24.70 25.50 24.70 25.50 1,060 +0.50(+2.00%)
Feb 27, 2024 24.58 25.00 24.57 25.00 2,920 +0.36(+1.46%)
Feb 26, 2024 24.70 25.00 23.81 24.64 4,275 -0.35(-1.40%)
Feb 23, 2024 24.98 25.00 24.80 24.99 3,403 +0.55(+2.25%)
Feb 22, 2024 24.21 25.05 24.10 24.44 7,408 +0.24(+0.99%)
Feb 21, 2024 24.17 24.20 24.17 24.20 2,058 -0.16(-0.66%)
Feb 20, 2024 24.35 24.36 24.35 24.36 414 -0.52(-2.09%)
Feb 16, 2024 24.33 24.88 24.33 24.88 378 -0.09(-0.36%)
Feb 15, 2024 24.95 25.00 24.95 24.97 1,538 -0.03(-0.12%)
Feb 14, 2024 24.85 25.18 24.65 25.00 9,457 +0.16(+0.66%)
Feb 13, 2024 25.00 25.50 24.84 24.84 2,416 -0.80(-3.14%)
Feb 12, 2024 24.40 25.66 24.40 25.64 9,021 +0.79(+3.18%)
Feb 09, 2024 24.87 25.54 24.85 24.85 2,668 +0.75(+3.11%)
Feb 08, 2024 25.00 25.00 24.10 24.10 2,398 -0.82(-3.29%)
Feb 07, 2024 24.30 25.10 24.29 24.92 5,119 -0.08(-0.32%)
Feb 06, 2024 25.50 25.50 24.96 25.00 4,043 -0.32(-1.26%)
Feb 05, 2024 23.65 25.32 23.65 25.32 6,055 +1.39(+5.81%)
Feb 02, 2024 24.15 24.15 23.00 23.93 1,957 -0.11(-0.46%)
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.