LIVE VENTURES, INC.
(NASDAQ:LIVE)
25.45 USD -1.04 (-3.93%)
Delayed Price / Updated:
4:30 PM EDT, Apr 19, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LIVE -- 03/19/2024 to 04/19/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/19/2024 |
$26.00 |
$25.44 |
$25.45 |
1,703 |
-3.93% |
04/18/2024 |
$26.49 |
$25.01 |
$26.49 |
752 |
+1.49% |
04/17/2024 |
$26.10 |
$25.98 |
$26.10 |
4,466 |
+0.35% |
04/16/2024 |
$26.80 |
$26.01 |
$26.01 |
1,390 |
-3.09% |
04/15/2024 |
$26.84 |
$26.45 |
$26.84 |
1,122 |
+1.13% |
04/12/2024 |
$26.56 |
$25.32 |
$26.54 |
12,169 |
+4.04% |
04/11/2024 |
$26.53 |
$25.51 |
$25.51 |
9,975 |
-4.03% |
04/10/2024 |
$26.58 |
$26.45 |
$26.58 |
3,893 |
-0.64% |
04/09/2024 |
$26.80 |
$26.46 |
$26.75 |
5,271 |
-0.37% |
04/08/2024 |
$27.40 |
$26.65 |
$26.85 |
7,278 |
-1.10% |
04/05/2024 |
$27.35 |
$27.10 |
$27.15 |
5,209 |
+0.11% |
04/04/2024 |
$27.12 |
$26.28 |
$27.12 |
5,562 |
+2.92% |
04/03/2024 |
$27.35 |
$26.22 |
$26.35 |
8,455 |
-3.05% |
04/02/2024 |
$27.39 |
$26.70 |
$27.18 |
4,362 |
-1.27% |
04/01/2024 |
$27.81 |
$26.42 |
$27.53 |
23,711 |
+2.08% |
03/28/2024 |
$27.81 |
$26.25 |
$26.97 |
5,386 |
+4.09% |
03/27/2024 |
$27.02 |
$25.91 |
$25.91 |
5,627 |
-3.61% |
03/26/2024 |
$26.88 |
$24.99 |
$26.88 |
8,869 |
+9.67% |
03/25/2024 |
$25.00 |
$24.12 |
$24.51 |
7,168 |
-2.12% |
03/22/2024 |
$25.32 |
$24.77 |
$25.04 |
6,074 |
-1.61% |