NASDAQ:LIVE
Live Ventures Incorporated Stock Price (Quote)
$25.72
-0.250 (-0.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.97 | $27.40 | Friday, 3rd May 2024 LIVE stock ended at $25.72. This is 0.96% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.20% from a day low at $25.64 to a day high of $26.20. |
| 90 days | $23.65 | $28.45 | |
| 52 weeks | $22.61 | $31.62 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $24.90 | $25.49 | $24.90 | $25.40 | 7 328 |
| Jun 09, 2023 | $24.66 | $25.30 | $24.66 | $25.00 | 2 555 |
| Jun 08, 2023 | $24.80 | $25.60 | $24.63 | $25.06 | 3 613 |
| Jun 07, 2023 | $26.36 | $26.36 | $25.30 | $25.30 | 379 |
| Jun 06, 2023 | $25.00 | $25.76 | $24.02 | $25.34 | 3 605 |
| Jun 05, 2023 | $24.90 | $25.54 | $23.99 | $23.99 | 1 266 |
| Jun 02, 2023 | $24.40 | $25.00 | $24.38 | $25.00 | 2 145 |
| Jun 01, 2023 | $24.38 | $24.80 | $24.30 | $24.77 | 2 922 |
| May 31, 2023 | $24.98 | $26.20 | $24.98 | $25.00 | 1 923 |
| May 30, 2023 | $25.14 | $25.14 | $25.14 | $25.14 | 571 |
| May 26, 2023 | $25.04 | $25.78 | $24.75 | $25.04 | 3 193 |
| May 25, 2023 | $25.30 | $26.50 | $25.30 | $26.50 | 1 048 |
| May 24, 2023 | $26.33 | $26.80 | $26.00 | $26.80 | 5 501 |
| May 23, 2023 | $27.20 | $27.01 | $26.50 | $26.50 | 8 106 |
| May 22, 2023 | $26.78 | $26.78 | $26.78 | $26.78 | 177 |
| May 19, 2023 | $26.33 | $26.33 | $26.33 | $26.33 | 0 |
| May 18, 2023 | $29.00 | $29.00 | $26.33 | $26.33 | 1 246 |
| May 17, 2023 | $27.05 | $27.30 | $27.00 | $27.00 | 1 522 |
| May 16, 2023 | $27.50 | $28.00 | $26.68 | $27.52 | 4 927 |
| May 15, 2023 | $27.49 | $27.50 | $25.45 | $27.50 | 3 198 |
| May 12, 2023 | $27.50 | $27.50 | $27.50 | $27.50 | 0 |
| May 11, 2023 | $28.51 | $29.70 | $27.50 | $27.50 | 1 892 |
| May 10, 2023 | $29.88 | $31.00 | $29.18 | $29.70 | 2 536 |
| May 09, 2023 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| May 08, 2023 | $30.07 | $31.62 | $28.80 | $30.00 | 3 837 |
