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 |
| Nov 02, 2023 | $27.35 | $27.35 | $27.12 | $27.20 | 2 934 |
| Nov 01, 2023 | $27.40 | $27.69 | $27.20 | $27.20 | 4 887 |
| Oct 31, 2023 | $27.50 | $27.80 | $27.39 | $27.69 | 6 266 |
| Oct 30, 2023 | $27.89 | $27.96 | $27.66 | $27.66 | 4 714 |
| Oct 27, 2023 | $27.85 | $27.87 | $27.63 | $27.78 | 11 289 |
| Oct 26, 2023 | $27.38 | $28.12 | $27.26 | $27.76 | 9 354 |
| Oct 25, 2023 | $27.93 | $28.63 | $27.17 | $27.17 | 3 998 |
| Oct 24, 2023 | $28.13 | $28.63 | $28.00 | $28.00 | 4 601 |
| Oct 23, 2023 | $28.10 | $28.25 | $28.00 | $28.05 | 2 535 |
| Oct 20, 2023 | $28.37 | $28.37 | $28.00 | $28.20 | 2 415 |
| Oct 19, 2023 | $28.00 | $28.40 | $28.00 | $28.18 | 8 438 |
| Oct 18, 2023 | $27.70 | $28.18 | $27.70 | $28.00 | 1 501 |
| Oct 17, 2023 | $27.90 | $28.37 | $27.65 | $28.18 | 13 844 |
| Oct 16, 2023 | $26.14 | $27.95 | $26.14 | $27.95 | 6 721 |
| Oct 13, 2023 | $25.94 | $26.14 | $25.88 | $26.14 | 2 178 |
| Oct 12, 2023 | $25.90 | $26.05 | $25.77 | $25.78 | 8 364 |
| Oct 11, 2023 | $26.29 | $26.38 | $25.90 | $25.90 | 3 862 |
| Oct 10, 2023 | $26.44 | $26.90 | $25.56 | $26.30 | 4 610 |
| Oct 09, 2023 | $27.00 | $27.21 | $26.46 | $27.09 | 5 878 |
| Oct 06, 2023 | $27.36 | $27.36 | $26.53 | $26.85 | 1 103 |
| Oct 05, 2023 | $28.40 | $28.25 | $27.02 | $27.02 | 10 533 |
| Oct 04, 2023 | $28.40 | $28.70 | $28.05 | $28.25 | 3 739 |
| Oct 03, 2023 | $28.40 | $28.40 | $27.89 | $28.20 | 4 575 |
| Oct 02, 2023 | $28.07 | $28.35 | $28.07 | $28.15 | 2 383 |
| Sep 29, 2023 | $28.34 | $28.60 | $28.29 | $28.29 | 7 855 |
