LIVE VENTURES, INC.
(NASDAQ:LIVE)
17.35 USD -0.18 (-1.03%)
Delayed Price / Updated:
11:58 AM EDT, Sep 16, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for LIVE -- 06/27/2024 to 07/27/2024
Date |
High |
Low |
Close |
Volume |
% Change |
07/26/2024 |
$19.40 |
$18.79 |
$19.10 |
3,321 |
-0.52% |
07/25/2024 |
$19.27 |
$17.95 |
$19.20 |
10,874 |
+5.21% |
07/24/2024 |
$18.47 |
$18.06 |
$18.25 |
2,416 |
+0.69% |
07/23/2024 |
$18.14 |
$17.86 |
$18.13 |
3,020 |
-0.12% |
07/22/2024 |
$18.89 |
$17.76 |
$18.15 |
1,717 |
-1.91% |
07/19/2024 |
$18.50 |
$17.30 |
$18.50 |
1,841 |
+2.72% |
07/18/2024 |
$20.46 |
$17.58 |
$18.01 |
21,400 |
-12.02% |
07/17/2024 |
$20.83 |
$20.04 |
$20.47 |
10,204 |
-2.06% |
07/16/2024 |
$21.61 |
$20.84 |
$20.90 |
5,286 |
-3.02% |
07/15/2024 |
$21.79 |
$21.54 |
$21.55 |
1,304 |
+0.09% |
07/12/2024 |
$22.30 |
$21.50 |
$21.53 |
11,627 |
-1.37% |
07/11/2024 |
$22.71 |
$21.70 |
$21.83 |
13,149 |
0.00% |
07/10/2024 |
$22.50 |
$21.51 |
$21.83 |
31,126 |
-1.31% |
07/09/2024 |
$22.42 |
$21.50 |
$22.12 |
12,410 |
-0.58% |
07/08/2024 |
$22.28 |
$21.54 |
$22.25 |
10,607 |
+2.49% |
07/05/2024 |
$21.99 |
$21.70 |
$21.71 |
1,144 |
-1.54% |
07/03/2024 |
$22.07 |
$20.67 |
$22.05 |
11,340 |
+4.30% |
07/02/2024 |
$23.20 |
$21.13 |
$21.14 |
12,705 |
-6.67% |
07/01/2024 |
$22.67 |
$21.45 |
$22.65 |
11,385 |
-0.18% |
06/28/2024 |
$23.09 |
$22.50 |
$22.69 |
5,753 |
+18.80% |