LIVE VENTURES, INC. (NASDAQ:LIVE)
17.48 USD 
-0.05 (-0.29%)
Delayed Price / Updated:
4:00 PM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LIVE -- 08/16/2024 to 09/16/2024
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 09/16/2024 | $17.52 | $17.35 | $17.48 | 5,862 | -0.29%  |
| 09/13/2024 | $17.54 | $17.32 | $17.53 | 8,183 | +2.22%  |
| 09/12/2024 | $17.49 | $17.00 | $17.15 | 4,641 | -1.15% |
| 09/11/2024 | $17.39 | $17.29 | $17.35 | 891 | -0.29% |
| 09/10/2024 | $17.55 | $17.39 | $17.40 | 2,454 | -0.46% |
| 09/09/2024 | $17.90 | $17.40 | $17.48 | 5,454 | -0.40% |
| 09/06/2024 | $17.90 | $17.30 | $17.55 | 10,838 | -2.06% |
| 09/05/2024 | $18.20 | $17.80 | $17.92 | 17,195 | -1.46% |
| 09/04/2024 | $18.53 | $17.94 | $18.19 | 15,265 | +1.20% |
| 09/03/2024 | $18.50 | $17.82 | $17.97 | 28,008 | -3.88% |
| 08/30/2024 | $18.70 | $18.16 | $18.70 | 7,159 | +1.11% |
| 08/29/2024 | $18.52 | $18.29 | $18.49 | 4,017 | +1.04% |
| 08/28/2024 | $18.78 | $18.15 | $18.30 | 15,130 | +0.16% |
| 08/27/2024 | $18.28 | $17.29 | $18.27 | 10,724 | +5.30% |
| 08/26/2024 | $18.51 | $17.35 | $17.35 | 9,375 | -6.17% |
| 08/23/2024 | $18.49 | $17.50 | $18.49 | 11,985 | +5.18% |
| 08/22/2024 | $17.58 | $16.57 | $17.58 | 16,754 | +4.21% |
| 08/21/2024 | $17.32 | $15.50 | $16.87 | 14,405 | +1.26% |
| 08/20/2024 | $17.25 | $16.20 | $16.66 | 17,809 | +0.91% |
| 08/19/2024 | $17.01 | $15.99 | $16.51 | 16,753 | -5.55% |
1
/
2