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 |
| Mar 14, 2016 | $9.30 | $9.48 | $8.82 | $9.24 | 20 267 |
| Mar 11, 2016 | $9.00 | $9.48 | $8.88 | $9.30 | 29 300 |
| Mar 10, 2016 | $9.06 | $9.18 | $8.82 | $9.00 | 6 733 |
| Mar 09, 2016 | $9.06 | $9.24 | $8.70 | $9.00 | 5 400 |
| Mar 08, 2016 | $8.88 | $9.12 | $8.70 | $9.00 | 1 650 |
| Mar 07, 2016 | $9.06 | $9.06 | $8.40 | $8.88 | 5 117 |
| Mar 04, 2016 | $8.88 | $9.30 | $8.88 | $9.06 | 6 317 |
| Mar 03, 2016 | $9.12 | $9.30 | $8.94 | $9.00 | 4 700 |
| Mar 02, 2016 | $9.24 | $9.36 | $8.28 | $9.24 | 14 000 |
| Mar 01, 2016 | $9.48 | $9.48 | $8.64 | $9.30 | 16 250 |
| Feb 29, 2016 | $8.94 | $9.36 | $8.70 | $9.30 | 16 050 |
| Feb 26, 2016 | $8.28 | $9.48 | $7.98 | $9.12 | 46 750 |
| Feb 25, 2016 | $8.28 | $8.46 | $7.92 | $7.98 | 14 700 |
| Feb 24, 2016 | $8.46 | $8.58 | $8.34 | $8.34 | 12 950 |
| Feb 23, 2016 | $8.46 | $8.82 | $8.46 | $8.58 | 8 233 |
| Feb 22, 2016 | $8.76 | $8.82 | $8.46 | $8.58 | 17 467 |
| Feb 19, 2016 | $8.82 | $9.12 | $8.58 | $8.70 | 10 600 |
| Feb 18, 2016 | $9.42 | $9.42 | $8.52 | $8.70 | 14 217 |
| Feb 17, 2016 | $9.90 | $10.20 | $8.52 | $9.18 | 49 000 |
| Feb 16, 2016 | $11.16 | $12.18 | $9.18 | $9.60 | 163 517 |
| Feb 12, 2016 | $8.70 | $9.90 | $8.70 | $9.36 | 33 967 |
| Feb 11, 2016 | $7.56 | $8.70 | $7.56 | $8.70 | 27 900 |
| Feb 10, 2016 | $7.92 | $7.92 | $7.44 | $7.56 | 16 933 |
| Feb 09, 2016 | $7.32 | $7.86 | $7.32 | $7.56 | 2 300 |
| Feb 08, 2016 | $7.74 | $7.74 | $7.50 | $7.62 | 6 433 |
