LIVE VENTURES, INC. (NASDAQ:LIVE)
26.30 USD 
+0.23 (+0.89%)
Delayed Price / Updated:
4:00 PM EST, Dec 04, 2023 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LIVE -- 11/05/2023 to 12/05/2023
| Date | High | Low | Close | Volume | % Change |
|---|---|---|---|---|---|
| 12/04/2023 | $26.70 | $25.02 | $26.30 | 4,321 | +0.89%  |
| 12/01/2023 | $26.07 | $26.00 | $26.07 | 1,622 | +4.78% |
| 11/30/2023 | $26.10 | $24.88 | $24.88 | 3,244 | -2.87%  |
| 11/29/2023 | $25.77 | $25.33 | $25.62 | 2,540 | -1.18% |
| 11/28/2023 | $25.92 | $25.92 | $25.92 | 2,694 | +2.82% |
| 11/27/2023 | $26.30 | $25.21 | $25.21 | 3,824 | -4.69% |
| 11/24/2023 | $26.75 | $26.20 | $26.45 | 8,510 | +inf% |
| 11/22/2023 | $0.00 | $0.00 | $0.00 | 351 | -100.00% |
| 11/21/2023 | $27.18 | $25.80 | $26.60 | 2,694 | -1.81% |
| 11/20/2023 | $27.26 | $26.59 | $27.09 | 2,367 | +0.56% |
| 11/17/2023 | $26.94 | $26.48 | $26.94 | 2,859 | +0.90% |
| 11/16/2023 | $27.63 | $26.70 | $26.70 | 3,156 | -0.85% |
| 11/15/2023 | $26.93 | $26.93 | $26.93 | 862 | -2.00% |
| 11/14/2023 | $27.90 | $27.02 | $27.48 | 8,204 | +0.37% |
| 11/13/2023 | $27.75 | $27.38 | $27.38 | 2,102 | +0.55% |
| 11/10/2023 | $27.23 | $26.46 | $27.23 | 4,410 | -0.55% |
| 11/09/2023 | $27.38 | $25.62 | $27.38 | 2,002 | +6.04% |
| 11/08/2023 | $25.82 | $25.82 | $25.82 | 485 | +0.27% |
| 11/07/2023 | $26.95 | $25.54 | $25.75 | 6,831 | -4.45% |
| 11/06/2023 | $27.33 | $26.50 | $26.95 | 5,675 | +2.47% |