LIVE

Live Ventures Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Live Ventures Inc LIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -2.3% 19.58 13:41:00
Open Price Low Price High Price Close Price Prev Close
20.00 19.40 21.04 20.04
more quote information »

LIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.6721.9519.4020.5049,055-1.09-5.27%
1 Month11.6233.9911.5023.30283,1877.9668.5%
3 Months10.4733.999.9022.8496,6379.1187.01%
6 Months10.1533.997.82522.0745,4699.4392.91%
1 Year7.5933.993.3319.7227,35411.99157.97%
3 Years16.3933.993.3315.9116,4183.1919.46%
5 Years8.2833.992.6414.4457,58411.30136.47%

LIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2021 20.04 -0.42 -2.05% 20.03 21.00 19.54 40,469
Jan 20 2021 20.46 -1.03 -4.79% 21.39 21.7172 20.01 44,414
Jan 19 2021 21.49 1.90 9.7% 19.62 21.95 19.59 64,169
Jan 15 2021 19.59 -1.41 -6.71% 20.67 20.93 19.50 47,168
Jan 14 2021 21.00 -2.90 -12.13% 22.3876 22.3876 18.66 378,112
Jan 13 2021 23.90 11.40 91.2% 30.00 33.99 20.94 4,679,262
Jan 12 2021 12.5001 0.75 6.38% 11.96 12.70 11.77 9,423
Jan 11 2021 11.75 0.03 0.3% 12.16 12.8064 11.67 2,528
Jan 08 2021 11.7152 0.01 0.04% 11.83 13.00 11.7152 5,293
Jan 07 2021 11.71 -0.79 -6.32% 12.50 12.51 11.50 13,765
Jan 06 2021 12.50 -0.48 -3.7% 13.16 13.16 12.29 4,410
Jan 05 2021 12.98 0.54 4.34% 12.50 13.0393 12.50 3,777
Jan 04 2021 12.44 0.02 0.16% 12.63 13.1691 12.42 5,287
Dec 31 2020 12.42 0.57 4.81% 11.85 13.90 11.80 49,821
Dec 30 2020 11.85 0.20 1.72% 11.75 11.95 11.5701 2,783
Dec 29 2020 11.65 -0.28 -2.35% 11.91 11.93 11.65 3,288
Dec 28 2020 11.93 0.33 2.84% 11.62 12.00 11.55 21,108
Dec 24 2020 11.60 0.05 0.43% 11.67 11.67 11.58 1,175
Dec 23 2020 11.55 -0.17 -1.44% 11.60 11.65 11.55 4,732
Dec 22 2020 11.7184 -0.09 -0.76% 11.7622 11.7622 11.58 701
See More Historical Prices ยป
Your Recent History
NASDAQ
LIVE
Live Ventu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210122 19:04:44