Skip to main content

Live Ventures (NQ: LIVE )

26.97 +1.06 (+4.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 24.07 24.90 24.02 24.04 1,784 -1.02(-4.07%)
Jan 31, 2024 25.74 25.74 25.06 25.06 1,138 +0.88(+3.65%)
Jan 30, 2024 24.36 24.36 24.18 24.18 1,025 -0.84(-3.36%)
Jan 29, 2024 25.00 25.20 25.00 25.02 2,204 -0.95(-3.66%)
Jan 26, 2024 26.10 26.97 25.46 25.97 1,592 -0.08(-0.31%)
Jan 25, 2024 26.14 26.55 25.77 26.05 7,226 -0.10(-0.38%)
Jan 24, 2024 26.62 26.62 25.85 26.15 4,993 -0.16(-0.61%)
Jan 23, 2024 26.45 26.45 26.00 26.31 1,783 -0.17(-0.64%)
Jan 22, 2024 26.70 27.00 26.42 26.48 3,498 -0.57(-2.11%)
Jan 18, 2024 27.05 49 +0.26(+0.97%)
Jan 17, 2024 26.63 27.03 26.60 26.79 4,930 -0.41(-1.51%)
Jan 16, 2024 27.32 27.39 27.04 27.20 2,237 -0.28(-1.02%)
Jan 12, 2024 27.52 27.52 27.20 27.48 3,399 +0.00(+0.00%)
Jan 11, 2024 27.20 27.51 27.05 27.48 10,955 +0.03(+0.11%)
Jan 10, 2024 25.64 27.45 25.64 27.45 4,107 +0.85(+3.20%)
Jan 09, 2024 26.01 26.90 26.01 26.60 3,004 +0.22(+0.83%)
Jan 08, 2024 25.40 26.38 25.40 26.38 2,391 +0.38(+1.46%)
Jan 05, 2024 25.74 26.00 25.74 26.00 758 +0.00(+0.00%)
Jan 04, 2024 26.20 26.20 26.00 26.00 760 +0.30(+1.17%)
Jan 03, 2024 26.00 26.18 25.27 25.70 8,486 -0.48(-1.83%)
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.