Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Live Ventures Inc (LIVE)
Live Ventures Inc (LIVE) Historical

LIVE Live Ventures Inc

24.75

-1.10 (-4.26%)

Last Updated: 11:27:37

Delayed by 15 minutes

LIVE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	25.85	0.62	2.46%	25.20	25.85	25.20	214
Apr 22 2024	25.23	-0.22	-0.86%	25.45	26.26	25.01	3,195
Apr 19 2024	25.45	-1.04	-3.93%	26.00	26.00	25.44	1,703
Apr 18 2024	26.49	0.39	1.49%	25.01	26.49	25.01	752
Apr 17 2024	26.10	0.09	0.35%	26.10	26.10	25.98	4,466
Apr 16 2024	26.01	-0.83	-3.09%	26.80	26.80	26.01	1,390
Apr 15 2024	26.84	0.30	1.13%	26.78	26.84	26.45	1,122
Apr 12 2024	26.54	1.03	4.04%	25.32	26.56	25.32	12,169
Apr 11 2024	25.51	-1.07	-4.03%	26.53	26.53	25.51	9,975
Apr 10 2024	26.58	-0.17	-0.64%	26.49	26.58	26.27	3,893
Apr 09 2024	26.75	-0.10	-0.37%	26.83	26.95	26.46	5,271
Apr 08 2024	26.85	-0.30	-1.10%	27.10	27.40	26.65	7,278
Apr 05 2024	27.15	0.03	0.11%	27.52	27.52	27.10	5,209
Apr 04 2024	27.12	0.77	2.92%	26.30	27.12	26.275	5,562
Apr 03 2024	26.35	-0.83	-3.05%	27.35	27.35	26.22	8,455
Apr 02 2024	27.18	-0.35	-1.27%	27.99	27.99	26.70	4,362
Apr 01 2024	27.53	0.56	2.08%	26.85	27.81	26.42	23,711
Mar 28 2024	26.97	1.06	4.09%	25.85	27.81	25.85	5,386
Mar 27 2024	25.91	-0.97	-3.61%	26.95	27.50	25.91	5,627
Mar 26 2024	26.88	2.37	9.67%	24.56	26.88	24.56	8,869
Mar 25 2024	24.51	-0.53	-2.12%	24.84	25.00	24.12	7,168
Mar 22 2024	25.04	-0.96	-3.69%	25.89	25.89	24.765	6,074
Mar 21 2024	26.00	0.01	0.04%	26.15	26.18	25.955	3,117
Mar 20 2024	25.99	-0.33	-1.25%	26.26	26.69	25.83	13,209
Mar 19 2024	26.32	-0.16	-0.60%	26.60	26.60	26.20	3,182
Mar 18 2024	26.48	0.00	0.00%	26.50	26.95	26.45	6,074
Mar 15 2024	26.48	-0.92	-3.36%	27.50	27.50	26.48	4,832
Mar 14 2024	27.40	1.12	4.26%	26.20	27.40	26.04	10,911
Mar 13 2024	26.28	-1.21	-4.40%	27.60	27.60	26.18	8,151
Mar 12 2024	27.49	-0.11	-0.40%	27.53	28.39	27.23	14,363
Mar 11 2024	27.60	-0.37	-1.32%	27.79	28.45	27.2506	9,119
Mar 08 2024	27.97	0.38	1.38%	28.13	28.13	27.25	14,456
Mar 07 2024	27.59	1.46	5.59%	26.10	27.59	25.51	11,136
Mar 06 2024	26.13	-1.24	-4.53%	27.44	27.60	26.10	14,454
Mar 05 2024	27.37	-0.59	-2.11%	27.98	28.05	27.00	9,932
Mar 04 2024	27.96	0.16	0.58%	27.50	28.38	27.50	8,410
Mar 01 2024	27.80	1.38	5.22%	26.25	27.98	26.25	14,362
Feb 29 2024	26.42	0.92	3.61%	25.56	27.25	25.50	9,886
Feb 28 2024	25.50	0.50	2.00%	24.71	25.50	24.695	1,060
Feb 27 2024	25.00	0.36	1.46%	24.40	25.00	24.40	2,920
Feb 26 2024	24.64	-0.35	-1.40%	24.99	25.00	23.81	4,275
Feb 23 2024	24.99	0.55	2.25%	24.98	25.00	24.80	3,403
Feb 22 2024	24.44	0.24	0.99%	24.21	25.05	24.10	7,408
Feb 21 2024	24.20	-0.16	-0.66%	24.19	24.20	23.38	2,058
Feb 20 2024	24.36	-0.52	-2.09%	24.56	24.56	24.35	414
Feb 16 2024	24.88	-0.09	-0.36%	24.89	24.89	24.3301	378
Feb 15 2024	24.97	-0.03	-0.12%	24.99	25.00	24.95	1,538
Feb 14 2024	25.00	0.16	0.66%	24.85	25.18	24.65	9,457
Feb 13 2024	24.836	-0.80	-3.14%	25.50	25.50	24.836	2,416
Feb 12 2024	25.64	0.79	3.18%	24.99	25.66	24.40	9,021
Feb 09 2024	24.85	0.75	3.11%	24.15	26.00	24.15	2,668
Feb 08 2024	24.10	-0.82	-3.29%	24.99	25.00	24.03	2,398
Feb 07 2024	24.92	-0.08	-0.32%	24.30	25.10	24.29	5,119
Feb 06 2024	25.00	-0.32	-1.26%	25.29	25.50	24.96	4,043
Feb 05 2024	25.32	1.39	5.81%	23.69	25.32	23.65	6,055
Feb 02 2024	23.93	-0.11	-0.46%	24.15	24.151	23.00	1,957
Feb 01 2024	24.04	-1.02	-4.07%	24.07	25.09	24.02	1,784
Jan 31 2024	25.06	0.88	3.65%	25.74	25.74	25.06	1,138
Jan 30 2024	24.1784	-0.84	-3.36%	25.08	25.08	24.1784	1,025
Jan 29 2024	25.02	-0.95	-3.66%	25.47	25.70	25.00	2,204
Jan 26 2024	25.97	-0.08	-0.31%	26.00	26.9664	25.46	1,592
Jan 25 2024	26.05	-0.10	-0.38%	26.09	26.55	25.77	7,226

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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