LIVE

Live Ventures Historical Data

LIVE Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 24.33 -0.27 -1.1% 24.60 24.60 23.25 15,815
Mar 04 2021 24.60 -0.30 -1.2% 24.92 24.92 23.28 28,673
Mar 03 2021 24.90 0.15 0.61% 25.21 25.21 24.3608 9,713
Mar 02 2021 24.75 0.43 1.77% 25.15 25.67 24.24 15,464
Mar 01 2021 24.32 0.92 3.93% 23.56 25.5499 23.56 16,144
Feb 26 2021 23.40 0.09 0.39% 22.79 23.85 22.388 9,423
Feb 25 2021 23.31 -2.51 -9.72% 25.82 26.8687 23.185 18,351
Feb 24 2021 25.82 2.56 11.01% 22.71 25.9799 22.5027 20,432
Feb 23 2021 23.26 -5.24 -18.39% 28.28 28.28 21.52 71,374
Feb 22 2021 28.50 -1.20 -4.04% 29.60 30.69 28.13 22,598
Feb 19 2021 29.70 -1.42 -4.56% 31.94 32.52 28.18 38,272
Feb 18 2021 31.12 -2.57 -7.63% 33.68 33.68 31.0001 17,053
Feb 17 2021 33.69 -0.17 -0.5% 33.37 34.427 31.005 34,645
Feb 16 2021 33.86 4.37 14.82% 30.20 36.00 30.20 124,018
Feb 15 2021 29.49 0.00 +0.00% 28.62 30.20 28.62 0
Feb 12 2021 29.49 0.67 2.32% 28.62 30.20 28.62 34,922
Feb 11 2021 28.82 -0.02 -0.07% 28.60 29.45 28.2757 17,780
Feb 10 2021 28.84 0.25 0.87% 28.76 29.049 28.07 12,455
Feb 09 2021 28.59 -0.27 -0.94% 29.79 29.79 28.0101 24,517
Feb 08 2021 28.86 0.33 1.16% 29.00 29.8411 28.395 26,602
Feb 05 2021 28.53 0.92 3.33% 28.29 28.89 28.0901 27,612
Feb 04 2021 27.61 0.01 0.04% 27.82 28.78 26.5109 26,520
Feb 03 2021 27.60 -0.25 -0.9% 26.23 28.1985 26.07 46,296
Feb 02 2021 27.85 -0.10 -0.36% 28.55 28.7326 26.2701 37,275
Feb 01 2021 27.95 2.15 8.33% 26.50 28.29 24.8582 93,343
Jan 29 2021 25.80 1.52 6.26% 24.11 25.83 23.23 85,085
Jan 28 2021 24.28 -5.52 -18.52% 28.46 28.46 22.0201 157,347
Jan 27 2021 29.80 1.99 7.16% 28.34 32.00 26.27 484,009
Jan 26 2021 27.81 10.04 56.5% 18.39 35.91 17.7104 1,739,758
Jan 25 2021 17.77 -1.43 -7.45% 18.99 19.4177 17.16 56,961
Jan 22 2021 19.20 -0.84 -4.19% 20.00 21.04 18.75 30,477
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 18 2021 19.59 0.00 +0.00% 20.67 20.93 19.50 0
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
Jan 01 2021 12.42 0.00 +0.00% 11.85 13.90 11.80 0
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 25 2020 11.60 0.00 +0.00% 11.67 11.67 11.58 0
Dec 24 2020 11.60 0.00 +0.00% 11.67 11.67 11.58 0
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
Dec 21 2020 11.8087 0.21 1.8% 11.56 11.94 11.5503 1,371
Dec 18 2020 11.60 0.25 2.2% 11.39 11.98 11.39 5,821
Dec 17 2020 11.35 -0.16 -1.39% 11.42 11.8599 11.35 7,236
Dec 16 2020 11.51 0.16 1.41% 11.46 11.94 11.46 6,260
Dec 15 2020 11.3501 -0.15 -1.3% 11.5072 11.7199 11.3501 1,254
Dec 14 2020 11.50 -0.16 -1.37% 11.65 11.87 11.50 6,548
Dec 11 2020 11.66 -0.13 -1.1% 11.77 11.8199 11.50 5,895
Dec 10 2020 11.79 -0.02 -0.17% 11.53 11.92 11.52 2,064
Dec 09 2020 11.81 0.00 0.0% 11.81 11.81 11.81 0
Dec 08 2020 11.81 0.35 3.05% 11.51 12.00 11.50 2,812
Dec 07 2020 11.46 -0.78 -6.37% 12.21 12.2289 11.46 9,041
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:20210306 02:58:23