Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Live Ventures Inc | LIVE | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.07 | -0.27% | 25.87 | 16:30:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 25.94 | 25.90 | 26.15 | 25.87 | 25.94 |
LIVE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 26.00 | 26.325 | 24.55 | 25.13 | 6,740 | -0.13 | -0.50% |
| 1 Month | 26.85 | 27.81 | 24.55 | 26.34 | 6,659 | -0.98 | -3.65% |
| 3 Months | 24.15 | 28.45 | 23.00 | 26.35 | 6,582 | 1.72 | 7.12% |
| 6 Months | 27.26 | 28.45 | 22.61 | 26.34 | 5,225 | -1.39 | -5.10% |
| 1 Year | 32.42 | 32.42 | 22.61 | 26.80 | 5,658 | -6.55 | -20.20% |
| 3 Years | 29.54 | 75.25 | 22.61 | 37.70 | 11,874 | -3.67 | -12.42% |
| 5 Years | 7.79 | 75.25 | 3.33 | 28.20 | 16,542 | 18.08 | 232.09% |
LIVE 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 25.94 | 1.19 | 4.81% | 24.63 | 26.325 | 24.55 | 8,432 |
| Apr 24 2024 | 24.75 | -1.10 | -4.26% | 25.98 | 25.98 | 24.75 | 20,218 |
| Apr 23 2024 | 25.85 | 0.62 | 2.46% | 25.20 | 25.85 | 25.20 | 214 |
| Apr 22 2024 | 25.23 | -0.22 | -0.86% | 25.45 | 26.26 | 25.01 | 3,195 |
| Apr 19 2024 | 25.45 | -1.04 | -3.93% | 26.00 | 26.00 | 25.44 | 1,703 |
| Apr 18 2024 | 26.49 | 0.39 | 1.49% | 25.01 | 26.49 | 25.01 | 752 |
| Apr 17 2024 | 26.10 | 0.09 | 0.35% | 26.10 | 26.10 | 25.98 | 4,466 |
| Apr 16 2024 | 26.01 | -0.83 | -3.09% | 26.80 | 26.80 | 26.01 | 1,390 |
| Apr 15 2024 | 26.84 | 0.30 | 1.13% | 26.78 | 26.84 | 26.45 | 1,122 |
| Apr 12 2024 | 26.54 | 1.03 | 4.04% | 25.32 | 26.56 | 25.32 | 12,169 |
| Apr 11 2024 | 25.51 | -1.07 | -4.03% | 26.53 | 26.53 | 25.51 | 9,975 |
| Apr 10 2024 | 26.58 | -0.17 | -0.64% | 26.49 | 26.58 | 26.27 | 3,893 |
| Apr 09 2024 | 26.75 | -0.10 | -0.37% | 26.83 | 26.95 | 26.46 | 5,271 |
| Apr 08 2024 | 26.85 | -0.30 | -1.10% | 27.10 | 27.40 | 26.65 | 7,278 |
| Apr 05 2024 | 27.15 | 0.03 | 0.11% | 27.52 | 27.52 | 27.10 | 5,209 |
| Apr 04 2024 | 27.12 | 0.77 | 2.92% | 26.30 | 27.12 | 26.275 | 5,562 |
| Apr 03 2024 | 26.35 | -0.83 | -3.05% | 27.35 | 27.35 | 26.22 | 8,455 |
| Apr 02 2024 | 27.18 | -0.35 | -1.27% | 27.99 | 27.99 | 26.70 | 4,362 |
| Apr 01 2024 | 27.53 | 0.56 | 2.08% | 26.85 | 27.81 | 26.42 | 23,711 |
| Mar 28 2024 | 26.97 | 1.06 | 4.09% | 25.85 | 27.81 | 25.85 | 5,386 |
| Mar 27 2024 | 25.91 | -0.97 | -3.61% | 26.95 | 27.50 | 25.91 | 5,627 |
| Mar 26 2024 | 26.88 | 2.37 | 9.67% | 24.56 | 26.88 | 24.56 | 8,869 |
