LIVE VENTURES, INC.
(NASDAQ:LIVE)
11.47 USD -0.45 (-3.78%)
Delayed Price / Updated:
4:00 PM EDT, Oct 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LIVE -- 04/30/2024 to 05/30/2024
Date |
High |
Low |
Close |
Volume |
% Change |
05/30/2024 |
$25.01 |
$24.60 |
$24.75 |
10,046 |
-0.04% |
05/29/2024 |
$25.69 |
$24.66 |
$24.76 |
16,718 |
-2.83% |
05/28/2024 |
$25.48 |
$24.30 |
$25.48 |
12,756 |
+2.70% |
05/24/2024 |
$25.28 |
$24.60 |
$24.81 |
17,682 |
-1.70% |
05/23/2024 |
$25.27 |
$24.99 |
$25.24 |
5,084 |
0.00% |
05/22/2024 |
$25.34 |
$24.62 |
$25.24 |
9,853 |
+2.31% |
05/21/2024 |
$25.20 |
$24.67 |
$24.67 |
21,541 |
-2.03% |
05/20/2024 |
$25.18 |
$24.78 |
$25.18 |
15,951 |
+2.52% |
05/17/2024 |
$24.90 |
$24.26 |
$24.56 |
9,657 |
+1.07% |
05/16/2024 |
$25.65 |
$24.27 |
$24.30 |
24,477 |
-5.37% |
05/15/2024 |
$25.75 |
$25.50 |
$25.68 |
3,622 |
+0.27% |
05/14/2024 |
$26.23 |
$25.01 |
$25.61 |
7,272 |
-0.04% |
05/13/2024 |
$26.19 |
$25.50 |
$25.62 |
18,896 |
-0.19% |
05/10/2024 |
$25.85 |
$24.50 |
$25.67 |
11,368 |
+5.81% |
05/09/2024 |
$25.20 |
$24.26 |
$24.26 |
11,653 |
-4.30% |
05/08/2024 |
$25.35 |
$25.00 |
$25.35 |
3,573 |
-0.20% |
05/07/2024 |
$25.40 |
$25.39 |
$25.40 |
2,149 |
-0.35% |
05/06/2024 |
$25.49 |
$25.35 |
$25.49 |
1,925 |
-0.89% |
05/03/2024 |
$26.20 |
$25.64 |
$25.72 |
9,569 |
-0.96% |
05/02/2024 |
$26.21 |
$25.94 |
$25.97 |
7,215 |
+4.93% |