Live Ventures (NQ: LIVE )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	10.80	11.27	10.53	11.26	7,423	+0.82(+7.85%)
Oct 30, 2024	10.08	10.66	10.08	10.44	9,083	+0.39(+3.88%)
Oct 29, 2024	9.850	10.21	9.850	10.05	3,414	-0.36(-3.46%)
Oct 28, 2024	10.44	10.44	10.41	10.41	1,480	+0.58(+5.90%)
Oct 25, 2024	10.01	10.01	9.830	9.830	5,451	-0.07(-0.71%)
Oct 24, 2024	10.01	10.65	9.900	9.900	6,563	-0.11(-1.10%)
Oct 23, 2024	10.30	10.30	9.800	10.01	7,595	-0.44(-4.19%)
Oct 22, 2024	11.07	11.07	10.45	10.45	7,307	-0.65(-5.88%)
Oct 21, 2024	11.58	11.65	11.07	11.10	2,715	-0.03(-0.27%)
Oct 18, 2024	11.50	11.82	11.13	11.13	1,300	-0.34(-2.96%)
Oct 17, 2024	11.47	11.55	11.07	11.47	2,712	-0.45(-3.78%)
Oct 16, 2024	11.82	12.21	11.82	11.92	1,187	+0.40(+3.49%)
Oct 15, 2024	12.14	12.14	10.38	11.52	11,531	-0.64(-5.28%)
Oct 14, 2024	12.75	12.83	11.76	12.16	12,208	-0.56(-4.40%)
Oct 11, 2024	12.31	13.20	12.31	12.72	2,303	-0.03(-0.24%)
Oct 10, 2024	13.24	13.24	12.51	12.75	6,463	-0.91(-6.66%)
Oct 09, 2024	13.30	13.66	13.30	13.66	1,070	+0.06(+0.44%)
Oct 08, 2024	13.30	13.80	13.00	13.60	6,322	-0.53(-3.76%)
Oct 07, 2024	14.45	15.23	13.46	14.13	31,403	-0.82(-5.48%)
Oct 04, 2024	15.35	15.54	14.52	14.95	27,640	-0.30(-1.97%)
Oct 03, 2024	15.28	15.65	15.10	15.25	11,510	+0.25(+1.67%)
Oct 02, 2024	15.03	15.04	15.00	15.00	978	-0.19(-1.25%)
Oct 01, 2024	15.34	15.36	15.03	15.19	3,993	-0.08(-0.52%)
Sep 30, 2024	15.20	15.27	15.00	15.27	2,480	+0.27(+1.80%)
Sep 27, 2024	15.00	15.00	15.00	15.00	787	-0.34(-2.22%)
Sep 26, 2024	15.65	15.80	15.34	15.34	11,910	-0.39(-2.48%)
Sep 25, 2024	15.66	15.99	15.27	15.73	16,984	-0.16(-1.01%)
Sep 24, 2024	15.90	15.90	15.61	15.89	1,731	-0.13(-0.81%)
Sep 23, 2024	16.28	16.28	15.51	16.02	5,338	-0.04(-0.25%)
Sep 20, 2024	14.75	16.60	14.75	16.06	25,705	+0.91(+6.01%)
Sep 19, 2024	15.64	15.64	14.90	15.15	8,282	-0.48(-3.07%)
Sep 18, 2024	16.45	17.24	15.63	15.63	5,822	-0.86(-5.22%)
Sep 17, 2024	17.15	17.58	15.95	16.49	41,629	-0.99(-5.66%)
Sep 16, 2024	17.35	17.52	17.35	17.48	5,862	-0.05(-0.29%)
Sep 13, 2024	17.32	17.54	17.32	17.53	8,183	+0.38(+2.22%)
Sep 12, 2024	17.39	17.49	17.00	17.15	4,641	-0.20(-1.15%)
Sep 11, 2024	17.39	17.39	17.29	17.35	891	-0.05(-0.29%)
Sep 10, 2024	17.55	17.55	17.39	17.40	2,454	-0.08(-0.46%)
Sep 09, 2024	17.57	17.90	17.40	17.48	5,454	-0.07(-0.40%)
Sep 06, 2024	17.80	17.90	17.30	17.55	10,838	-0.37(-2.06%)
Sep 05, 2024	18.05	18.20	17.80	17.92	17,195	-0.26(-1.46%)
Sep 04, 2024	17.96	18.53	17.94	18.18	15,265	+0.21(+1.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.