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 |
| Dec 08, 2023 | $24.50 | $24.72 | $23.70 | $23.70 | 1 671 |
| Dec 07, 2023 | $25.85 | $25.85 | $24.42 | $24.71 | 3 640 |
| Dec 06, 2023 | $25.41 | $25.41 | $25.41 | $25.41 | 770 |
| Dec 05, 2023 | $26.13 | $26.47 | $25.41 | $25.41 | 4 278 |
| Dec 04, 2023 | $26.49 | $26.49 | $25.02 | $26.30 | 4 304 |
| Dec 01, 2023 | $26.00 | $26.60 | $26.00 | $26.07 | 1 592 |
| Nov 30, 2023 | $25.73 | $26.10 | $24.88 | $24.88 | 3 244 |
| Nov 29, 2023 | $25.33 | $25.77 | $25.33 | $25.62 | 2 128 |
| Nov 28, 2023 | $25.92 | $25.92 | $25.92 | $25.92 | 2 569 |
| Nov 27, 2023 | $26.10 | $26.30 | $25.21 | $25.21 | 3 679 |
| Nov 24, 2023 | $26.47 | $26.75 | $26.16 | $26.45 | 8 210 |
| Nov 22, 2023 | $26.60 | $26.60 | $26.60 | $26.60 | 0 |
| Nov 21, 2023 | $26.81 | $27.20 | $25.80 | $26.60 | 2 654 |
| Nov 20, 2023 | $27.26 | $27.26 | $26.59 | $27.09 | 2 357 |
| Nov 17, 2023 | $26.48 | $26.94 | $26.48 | $26.94 | 2 077 |
| Nov 16, 2023 | $27.63 | $27.63 | $26.55 | $26.70 | 2 533 |
| Nov 15, 2023 | $26.93 | $26.93 | $26.93 | $26.93 | 304 |
| Nov 14, 2023 | $27.10 | $27.79 | $27.02 | $27.48 | 5 893 |
| Nov 13, 2023 | $27.75 | $27.75 | $27.38 | $27.38 | 2 048 |
| Nov 10, 2023 | $26.93 | $27.23 | $26.46 | $27.23 | 3 968 |
| Nov 09, 2023 | $25.62 | $27.38 | $25.62 | $27.38 | 1 999 |
| Nov 08, 2023 | $25.82 | $25.82 | $25.82 | $25.82 | 355 |
| Nov 07, 2023 | $26.94 | $26.95 | $25.54 | $25.75 | 6 528 |
| Nov 06, 2023 | $27.33 | $27.33 | $26.50 | $26.95 | 5 543 |
| Nov 03, 2023 | $27.25 | $27.42 | $26.83 | $26.86 | 10 823 |
