Autoliv Inc (LIVA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 0.546448087432 | 87.84 | 89.06 | 87.84 | 98 | 88.60738462 | DE |
| 4 | -1.08 | -1.20805369128 | 89.4 | 94.74 | 87.84 | 75 | 90.94168514 | DE |
| 12 | -1.48 | -1.64810690423 | 89.8 | 95.92 | 87.84 | 111 | 92.21497423 | DE |
| 26 | 2.62 | 3.05717619603 | 85.7 | 95.92 | 82.8 | 101 | 90.52236003 | DE |
| 52 | -24.38 | -21.6326530612 | 112.7 | 116.9 | 82.8 | 95 | 95.44739065 | DE |
| 156 | -19.56 | -18.1312569522 | 107.88 | 116.9 | 82.8 | 97 | 96.20907463 | DE |
| 260 | -19.56 | -18.1312569522 | 107.88 | 116.9 | 82.8 | 97 | 96.20907463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642020 | 89 | 1.16 | 1.32 | 89.06 | 89.06 | 89 | 129 |
| 1741382820 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
| 1741296420 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
| 1741210020 | 87.84 | 0 | 0.00 | 87.84 | 87.84 | 87.84 | 0 |
| 1741123620 | 87.84 | -4.38 | -4.75 | 87.84 | 87.84 | 87.84 | 66 |
| 1741037220 | 92.22 | 0 | 0.00 | 92.22 | 92.22 | 92.22 | 0 |
| 1740778020 | 92.22 | 0 | 0.00 | 92.22 | 92.22 | 92.22 | 0 |
| 1740691620 | 92.22 | -2.52 | -2.66 | 92.22 | 92.22 | 92.22 | 66 |
| 1740605220 | 94.74 | 0 | 0.00 | 94.74 | 94.74 | 94.74 | 0 |
| 1740518820 | 94.74 | 0.56 | 0.59 | 94.74 | 94.74 | 94.74 | 50 |
| 1740432420 | 94.18 | 0 | 0.00 | 94.18 | 94.18 | 94.18 | 0 |
| 1740173220 | 94.18 | 0 | 0.00 | 94.18 | 94.18 | 94.18 | 0 |
| 1740086820 | 94.18 | 0 | 0.00 | 94.18 | 94.18 | 94.18 | 0 |
| 1740000420 | 94.18 | 0 | 0.00 | 94.18 | 94.18 | 94.18 | 0 |
| 1739914020 | 94.18 | 0 | 0.00 | 94.18 | 94.18 | 94.18 | 0 |
| 1739827620 | 94.18 | 4.78 | 5.35 | 94.18 | 94.18 | 94.18 | 83 |
| 1739568420 | 89.4 | 0 | 0.00 | 89.4 | 89.4 | 89.4 | 0 |
| 1739482020 | 89.4 | 0 | 0.00 | 89.4 | 89.4 | 89.4 | 0 |
| 1739395620 | 89.4 | 0 | 0.00 | 89.4 | 89.4 | 89.4 | 0 |
| 1739309220 | 89.4 | -1.76 | -1.93 | 89.4 | 89.4 | 89.4 | 57 |
| 1739222820 | 91.16 | 0 | 0.00 | 91.16 | 91.16 | 91.16 | 0 |
| 1738963620 | 91.16 | -3.84 | -4.04 | 91.16 | 91.16 | 91.16 | 297 |
| 1738877220 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738790820 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738704420 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738618020 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738358820 | 95 | -0.92 | -0.96 | 94.98 | 95 | 94.98 | 389 |
| 1738272420 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1738186020 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1738099620 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1738013220 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1737754020 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1737667620 | 95.92 | 0 | 0.00 | 95.92 | 95.92 | 95.92 | 0 |
| 1737581220 | 95.92 | 5.18 | 5.71 | 95.92 | 95.92 | 95.92 | 100 |
| 1737494820 | 90.74 | 0 | 0.00 | 90.74 | 90.74 | 90.74 | 0 |
| 1737408420 | 90.74 | 0 | 0.00 | 90.74 | 90.74 | 90.74 | 0 |
| 1737149220 | 90.74 | 0 | 0.00 | 90.74 | 90.74 | 90.74 | 0 |
| 1737062820 | 90.74 | 0 | 0.00 | 90.74 | 90.74 | 90.74 | 0 |
| 1736976420 | 90.74 | 0 | 0.00 | 90.74 | 90.74 | 90.74 | 0 |
| 1736890020 | 90.74 | 0 | 0.00 | 90.74 | 90.74 | 90.74 | 0 |
| 1736803620 | 90.74 | -0.16 | -0.18 | 90.74 | 90.74 | 90.74 | 3 |
| 1736544420 | 90.9 | 0 | 0.00 | 90.9 | 90.9 | 90.9 | 0 |
| 1736458020 | 90.9 | 0 | 0.00 | 90.9 | 90.9 | 90.9 | 0 |
| 1736371620 | 90.9 | 0 | 0.00 | 90.9 | 90.9 | 90.9 | 0 |
| 1736285220 | 90.9 | 0 | 0.00 | 90.9 | 90.9 | 90.9 | 0 |
| 1736198820 | 90.9 | 0.38 | 0.42 | 91.3 | 91.5 | 90.9 | 157 |
| 1735939620 | 90.52 | 0 | 0.00 | 90.52 | 90.52 | 90.52 | 0 |
| 1735853220 | 90.52 | 0 | 0.00 | 90.52 | 90.52 | 90.52 | 0 |
| 1735594020 | 90.52 | 0.42 | 0.47 | 90.52 | 90.52 | 90.52 | 20 |
| 1735334820 | 90.1 | 0.3 | 0.33 | 90.1 | 90.1 | 90.1 | 15 |
| 1734989220 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1734730020 | 89.8 | 0 | 0.00 | 89.8 | 89.8 | 89.8 | 0 |
| 1734643620 | 89.8 | -0.42 | -0.47 | 89.8 | 89.8 | 89.8 | 120 |
| 1734557220 | 90.22 | 0 | 0.00 | 90.22 | 90.22 | 90.22 | 0 |
| 1734470820 | 90.22 | 0 | 0.00 | 90.22 | 90.22 | 90.22 | 0 |
| 1734384420 | 90.22 | -4.06 | -4.31 | 90.22 | 90.22 | 90.22 | 2 |
| 1734125220 | 94.28 | 0.44 | 0.47 | 94.28 | 94.28 | 94.28 | 165 |
| 1734038820 | 93.84 | 0 | 0.00 | 93.84 | 93.84 | 93.84 | 0 |
| 1733952420 | 93.84 | 0 | 0.00 | 93.84 | 93.84 | 93.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
