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 |
| Feb 05, 2016 | $8.28 | $8.28 | $7.50 | $7.74 | 11 050 |
| Feb 04, 2016 | $8.28 | $8.58 | $7.92 | $8.40 | 6 900 |
| Feb 03, 2016 | $8.22 | $8.28 | $7.98 | $8.04 | 2 417 |
| Feb 02, 2016 | $8.70 | $8.70 | $7.80 | $7.98 | 13 183 |
| Feb 01, 2016 | $8.82 | $8.88 | $8.52 | $8.52 | 7 450 |
| Jan 29, 2016 | $8.40 | $9.24 | $8.28 | $9.12 | 12 733 |
| Jan 28, 2016 | $8.16 | $8.46 | $7.92 | $8.34 | 11 217 |
| Jan 27, 2016 | $8.40 | $8.52 | $7.20 | $7.80 | 24 350 |
| Jan 26, 2016 | $9.00 | $9.30 | $8.40 | $8.58 | 30 467 |
| Jan 25, 2016 | $9.90 | $9.90 | $8.40 | $8.64 | 47 217 |
| Jan 22, 2016 | $8.28 | $12.60 | $7.80 | $10.08 | 200 067 |
| Jan 21, 2016 | $7.50 | $8.22 | $6.60 | $7.86 | 13 133 |
| Jan 20, 2016 | $6.06 | $7.92 | $6.06 | $7.38 | 12 350 |
| Jan 19, 2016 | $6.90 | $6.90 | $6.00 | $6.36 | 16 317 |
| Jan 15, 2016 | $7.08 | $7.20 | $6.84 | $7.02 | 11 567 |
| Jan 14, 2016 | $7.50 | $8.10 | $7.08 | $7.20 | 12 433 |
| Jan 13, 2016 | $8.22 | $8.34 | $7.56 | $7.74 | 19 033 |
| Jan 12, 2016 | $8.76 | $8.94 | $7.62 | $8.40 | 23 350 |
| Jan 11, 2016 | $8.82 | $9.24 | $8.70 | $9.00 | 12 617 |
| Jan 08, 2016 | $9.66 | $9.66 | $8.82 | $9.12 | 9 850 |
| Jan 07, 2016 | $9.78 | $9.78 | $8.88 | $9.30 | 25 133 |
| Jan 06, 2016 | $9.48 | $9.90 | $9.00 | $9.78 | 14 250 |
| Jan 05, 2016 | $9.72 | $9.90 | $9.36 | $9.66 | 10 500 |
