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 |
| Aug 23, 2023 | $29.89 | $29.89 | $27.36 | $27.65 | 12 953 |
| Aug 22, 2023 | $28.61 | $29.33 | $27.61 | $29.00 | 9 184 |
| Aug 21, 2023 | $29.90 | $29.90 | $28.50 | $28.51 | 2 457 |
| Aug 18, 2023 | $29.42 | $29.48 | $28.73 | $29.25 | 11 446 |
| Aug 17, 2023 | $29.00 | $29.74 | $28.78 | $29.43 | 5 024 |
| Aug 16, 2023 | $27.17 | $29.60 | $27.17 | $29.20 | 9 685 |
| Aug 15, 2023 | $26.89 | $27.81 | $26.89 | $27.30 | 5 308 |
| Aug 14, 2023 | $26.52 | $27.01 | $26.52 | $26.75 | 3 928 |
| Aug 11, 2023 | $26.55 | $26.84 | $26.50 | $26.57 | 2 994 |
| Aug 10, 2023 | $26.50 | $26.50 | $26.50 | $26.50 | 630 |
| Aug 09, 2023 | $26.50 | $27.79 | $26.30 | $27.79 | 5 750 |
| Aug 08, 2023 | $26.38 | $27.45 | $26.38 | $26.50 | 6 570 |
| Aug 07, 2023 | $26.38 | $26.73 | $26.01 | $26.38 | 5 236 |
| Aug 04, 2023 | $28.21 | $28.34 | $26.01 | $26.38 | 11 979 |
| Aug 03, 2023 | $28.00 | $28.20 | $27.70 | $28.20 | 6 401 |
| Aug 02, 2023 | $26.74 | $28.50 | $26.69 | $28.10 | 8 343 |
| Aug 01, 2023 | $26.64 | $27.48 | $26.58 | $26.72 | 5 329 |
| Jul 31, 2023 | $26.31 | $27.06 | $26.30 | $26.60 | 7 004 |
| Jul 28, 2023 | $27.00 | $27.08 | $26.69 | $26.79 | 4 531 |
| Jul 27, 2023 | $28.20 | $28.83 | $26.30 | $26.30 | 20 478 |
| Jul 26, 2023 | $26.90 | $28.88 | $26.90 | $28.05 | 13 880 |
| Jul 25, 2023 | $26.11 | $28.20 | $26.11 | $27.53 | 17 140 |
| Jul 24, 2023 | $25.97 | $27.49 | $25.60 | $26.24 | 9 285 |
| Jul 21, 2023 | $26.09 | $26.09 | $25.82 | $25.82 | 3 030 |
| Jul 20, 2023 | $26.20 | $26.79 | $25.90 | $26.14 | 6 384 |
