NASDAQ:LIVE
Live Ventures Incorporated Stock Price (Quote)
$24.75
-1.10 (-4.26%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.51 | $27.81 | Wednesday, 24th Apr 2024 LIVE stock ended at $24.75. This is 4.26% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.97% from a day low at $24.75 to a day high of $25.98. |
| 90 days | $23.00 | $28.45 | |
| 52 weeks | $22.61 | $32.16 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $25.98 | $25.98 | $24.75 | $24.75 | 20 218 |
| Apr 23, 2024 | $25.85 | $25.85 | $25.85 | $25.85 | 1 154 |
| Apr 22, 2024 | $25.01 | $25.98 | $25.01 | $25.23 | 3 159 |
| Apr 19, 2024 | $26.00 | $26.00 | $25.44 | $25.45 | 1 654 |
| Apr 18, 2024 | $25.01 | $26.49 | $25.01 | $26.49 | 752 |
| Apr 17, 2024 | $25.99 | $26.10 | $25.99 | $26.10 | 3 920 |
| Apr 16, 2024 | $26.80 | $26.80 | $26.01 | $26.01 | 1 377 |
| Apr 15, 2024 | $26.47 | $26.84 | $26.47 | $26.84 | 1 122 |
| Apr 12, 2024 | $25.32 | $26.56 | $25.32 | $26.54 | 12 167 |
| Apr 11, 2024 | $26.53 | $26.53 | $25.51 | $25.51 | 9 965 |
| Apr 10, 2024 | $26.56 | $26.58 | $26.45 | $26.58 | 3 893 |
| Apr 09, 2024 | $26.60 | $26.80 | $26.46 | $26.75 | 4 459 |
| Apr 08, 2024 | $27.02 | $27.40 | $26.65 | $26.85 | 7 073 |
| Apr 05, 2024 | $27.25 | $27.35 | $27.10 | $27.15 | 4 107 |
| Apr 04, 2024 | $26.30 | $27.12 | $26.28 | $27.12 | 5 498 |
| Apr 03, 2024 | $27.35 | $27.35 | $26.35 | $26.35 | 7 966 |
| Apr 02, 2024 | $27.25 | $27.39 | $26.70 | $27.18 | 4 328 |
| Apr 01, 2024 | $26.90 | $27.81 | $26.42 | $27.53 | 23 612 |
| Mar 28, 2024 | $26.25 | $27.10 | $26.25 | $26.97 | 4 482 |
| Mar 27, 2024 | $26.95 | $27.02 | $25.91 | $25.91 | 4 580 |
| Mar 26, 2024 | $25.00 | $26.88 | $25.00 | $26.88 | 8 130 |
| Mar 25, 2024 | $24.84 | $24.88 | $24.51 | $24.51 | 6 391 |
| Mar 22, 2024 | $25.22 | $25.32 | $24.77 | $25.04 | 5 714 |
| Mar 21, 2024 | $26.15 | $26.15 | $25.96 | $25.99 | 3 114 |
| Mar 20, 2024 | $26.49 | $26.50 | $25.84 | $25.99 | 13 208 |
