Indicators

Live Ventures (NQ: LIVE )

24.30 -1.38 (-5.37%)

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 (%)
Apr 29, 2022	39.30	39.97	38.00	38.20	15,685	-0.90(-2.30%)
Apr 28, 2022	38.26	40.17	38.15	39.10	28,455	+1.34(+3.55%)
Apr 27, 2022	38.50	38.67	37.76	37.76	4,153	-0.51(-1.33%)
Apr 26, 2022	36.55	39.05	36.55	38.27	13,748	+0.56(+1.49%)
Apr 25, 2022	38.37	39.48	37.00	37.71	10,065	-0.79(-2.05%)
Apr 22, 2022	39.06	40.20	38.14	38.50	8,325	-1.19(-3.00%)
Apr 21, 2022	41.90	41.90	39.50	39.69	7,845	-1.81(-4.36%)
Apr 20, 2022	39.85	41.79	39.70	41.50	15,309	+1.90(+4.80%)
Apr 19, 2022	38.92	39.60	38.70	39.60	7,113	+0.78(+2.01%)
Apr 18, 2022	39.15	40.30	38.60	38.82	17,270	-0.18(-0.46%)
Apr 14, 2022	38.93	39.48	38.70	39.00	10,911	-0.28(-0.71%)
Apr 13, 2022	39.76	40.00	37.91	39.28	2,783	+0.97(+2.53%)
Apr 12, 2022	40.03	40.03	38.31	38.31	4,874	-0.28(-0.72%)
Apr 11, 2022	38.79	38.79	38.24	38.59	1,252	-0.20(-0.52%)
Apr 08, 2022	38.80	38.80	38.22	38.79	1,681	-0.21(-0.54%)
Apr 07, 2022	39.79	39.79	39.00	39.00	726	+0.15(+0.39%)
Apr 06, 2022	40.54	41.20	38.20	38.85	5,812	-3.32(-7.87%)
Apr 05, 2022	41.02	42.17	40.24	42.17	3,865	-0.03(-0.07%)
Apr 04, 2022	42.60	43.20	41.80	42.20	5,318	-0.80(-1.86%)

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.