LIVE

Live Ventures Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Live Ventures Inc LIVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 35.44 04:00:00
Open Price Low Price High Price Close Price Prev Close
35.44
more quote information »

LIVE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week35.8138.3932.500136.3813,320-0.37-1.03%
1 Month36.5542.3131.6436.6514,105-1.11-3.04%
3 Months33.0045.0031.6437.4812,5922.447.39%
6 Months34.1645.0023.7434.1813,0881.283.75%
1 Year42.4475.2523.7442.1121,803-7.00-16.49%
3 Years7.1575.253.3328.3523,59128.29395.66%
5 Years11.2175.253.3322.7525,30824.23216.15%

LIVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 23 2022 35.44 -0.64 -1.77% 36.24 38.39 35.30 13,927
May 20 2022 36.08 -1.08 -2.91% 37.54 37.56 36.08 8,757
May 19 2022 37.16 1.58 4.44% 35.95 37.85 32.5001 27,176
May 18 2022 35.58 -0.67 -1.85% 35.55 36.77 35.55 5,129
May 17 2022 36.25 1.25 3.57% 35.81 36.7142 35.00 11,610
May 16 2022 35.00 1.40 4.17% 33.38 35.69 32.50 27,739
May 13 2022 33.60 1.40 4.35% 32.18 35.70 32.18 34,902
May 12 2022 32.2004 -1.20 -3.59% 32.64 33.75 31.64 19,070
May 11 2022 33.40 -6.18 -15.61% 39.58 39.58 33.00 20,762
May 10 2022 39.58 -1.02 -2.51% 41.25 41.25 38.50 10,708
May 09 2022 40.60 0.70 1.75% 39.50 40.81 38.00 13,777
May 06 2022 39.90 -0.74 -1.82% 40.99 41.00 39.90 2,558
May 05 2022 40.64 -1.67 -3.95% 41.61 41.90 39.70 6,490
May 04 2022 42.31 1.41 3.45% 40.48 42.31 39.80 8,985
May 03 2022 40.90 0.82 2.05% 39.69 41.00 37.5997 1,957
May 02 2022 40.08 1.88 4.92% 37.82 40.08 37.82 6,511
Apr 29 2022 38.20 -0.90 -2.3% 38.68 39.965 38.00 15,685
Apr 28 2022 39.10 1.34 3.55% 38.26 40.1678 37.80 28,455
Apr 27 2022 37.76 -0.51 -1.33% 38.20 38.67 37.53 4,153
Apr 26 2022 38.27 0.56 1.49% 36.55 39.05 36.55 13,748
Apr 25 2022 37.71 -0.79 -2.05% 38.18 39.48 37.00 10,065
See More Historical Prices »


Your Recent History
NASDAQ
LIVE
Live Ventu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.