LiveWire Group Inc (P9N)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.23 | 13.0681818182 | 1.76 | 2.18 | 1.76 | 127 | 1.76166008 | DE |
| 4 | -0.63 | -24.0458015267 | 2.62 | 2.62 | 1.76 | 316 | 2.18624692 | DE |
| 12 | -2.45 | -55.1801801802 | 4.44 | 39.909999 | 1.76 | 210 | 2.4167356 | DE |
| 26 | -3.31 | -62.4528301887 | 5.3 | 39.909999 | 1.76 | 178 | 2.78995235 | DE |
| 52 | -4.31 | -68.4126984127 | 6.3 | 39.909999 | 1.76 | 151 | 3.55577008 | DE |
| 156 | -6.51 | -76.5882352941 | 8.5 | 39.909999 | 1.76 | 133 | 5.00513958 | DE |
| 260 | -6.51 | -76.5882352941 | 8.5 | 39.909999 | 1.76 | 133 | 5.00513958 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 2.18 | 0.42 | 23.86 | 2.18 | 2.18 | 2.18 | 1 |
| 1741728420 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 1741642020 | 1.76 | -0.12 | -6.38 | 1.76 | 1.76 | 1.76 | 252 |
| 1741382820 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741296420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1741210020 | 1.88 | -0.11 | -5.53 | 1.88 | 1.88 | 1.88 | 4 |
| 1741123620 | 1.99 | -0.41 | -17.08 | 1.97 | 1.99 | 1.97 | 352 |
| 1741037220 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1740778020 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1740691620 | 2.4 | 0.16 | 7.14 | 2.4 | 2.4 | 2.4 | 100 |
| 1740605220 | 2.24 | 0 | 0.00 | 2.24 | 2.24 | 2.24 | 0 |
| 1740518820 | 2.24 | -0.12 | -5.08 | 2.16 | 2.24 | 2.16 | 2003 |
| 1740432420 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1740173220 | 2.36 | 0 | 0.00 | 2.36 | 2.36 | 2.36 | 0 |
| 1740086820 | 2.36 | -0.2 | -7.81 | 2.36 | 2.36 | 2.36 | 2 |
| 1740000420 | 2.56 | -0.06 | -2.29 | 2.56 | 2.56 | 2.56 | 127 |
| 1739914020 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1739827620 | 2.62 | 0 | 0.00 | 2.62 | 2.62 | 2.62 | 0 |
| 1739568420 | 2.62 | -37.29 | -93.44 | 2.62 | 2.62 | 2.62 | 2 |
| 1739482020 | 39.909999 | 0 | 0.00 | 39.909999 | 39.909999 | 39.909999 | 0 |
| 1739395620 | 39.909999 | 0 | 0.00 | 39.909999 | 39.909999 | 39.909999 | 0 |
| 1739309220 | 39.909999 | 0 | 0.00 | 39.909999 | 39.909999 | 39.909999 | 0 |
| 1739222820 | 39.909999 | 37.09 | 1,315.25 | 2.64 | 39.909999 | 2.64 | 10 |
| 1738963620 | 2.82 | -0.18 | -6.00 | 2.82 | 2.82 | 2.82 | 100 |
| 1738877220 | 3 | -0.72 | -19.35 | 3 | 3 | 3 | 25 |
| 1738790820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738704420 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738618020 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738358820 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738272420 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738186020 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738099620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1738013220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737754020 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737667620 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737581220 | 3.72 | 0 | 0.00 | 3.72 | 3.72 | 3.72 | 0 |
| 1737494820 | 3.72 | -0.08 | -2.11 | 3.98 | 3.98 | 3.72 | 59 |
| 1737408420 | 3.8 | -0.64 | -14.41 | 4 | 4 | 3.8 | 103 |
| 1737149220 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737062820 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1736976420 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1736890020 | 4.44 | -1.81 | -28.96 | 4.44 | 4.44 | 4.44 | 3 |
| 1736751600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736492400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736406000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736319600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736233200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1736146800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735887600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735801200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735542000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1735282800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734937200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734678000 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734591600 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734505200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734418800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734332400 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1734073200 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
