Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Pro
Monthly Subscription
for only
|
|
DDE w/Realtime (Monthly)
Monthly Subscription
for only
|
|
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 |
LIVE Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.81 | 38.39 | 32.5001 | 36.38 | 13,320 | -0.37 | -1.03% |
| 1 Month | 36.55 | 42.31 | 31.64 | 36.65 | 14,105 | -1.11 | -3.04% |
| 3 Months | 33.00 | 45.00 | 31.64 | 37.48 | 12,592 | 2.44 | 7.39% |
| 6 Months | 34.16 | 45.00 | 23.74 | 34.18 | 13,088 | 1.28 | 3.75% |
| 1 Year | 42.44 | 75.25 | 23.74 | 42.11 | 21,803 | -7.00 | -16.49% |
| 3 Years | 7.15 | 75.25 | 3.33 | 28.35 | 23,591 | 28.29 | 395.66% |
| 5 Years | 11.21 | 75.25 | 3.33 | 22.75 | 25,308 | 24.23 | 216.15% |
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 |