FinancialContent is the trusted provider of stock market information to the media industry.
Livanova Plc OR Sh (NQ: LIVN)
69.58 USD  -0.11 (-0.16%)
Streaming Delayed Price  /  Updated: 1:55 PM EST, Jan 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2020 69.72 70.68 69.48 69.69 406,635 -1.36(-1.91%)
Jan 24, 2020 71.95 72.36 70.91 71.05 252,300 -0.61(-0.85%)
Jan 23, 2020 72.63 72.93 71.57 71.66 237,575 -1.28(-1.76%)
Jan 22, 2020 73.91 74.49 72.83 72.94 167,778 -0.72(-0.97%)
Jan 21, 2020 73.24 73.85 72.98 73.66 348,316 +0.38(+0.52%)
Jan 17, 2020 75.56 75.74 73.28 73.28 332,100 -1.88(-2.50%)
Jan 16, 2020 74.79 75.45 74.41 75.16 265,096 +1.08(+1.46%)
Jan 15, 2020 74.19 74.72 73.45 74.08 435,232 -0.29(-0.39%)
Jan 14, 2020 72.68 74.81 72.45 74.37 290,570 +1.35(+1.85%)
Jan 13, 2020 72.65 73.15 72.25 73.02 320,648 +0.27(+0.38%)
Jan 10, 2020 72.18 73.87 72.14 72.75 639,800 +0.74(+1.02%)
Jan 09, 2020 72.58 73.11 71.51 72.01 254,315 +0.10(+0.14%)
Jan 08, 2020 72.52 72.72 70.52 71.91 307,556 -0.49(-0.68%)
Jan 07, 2020 72.83 80.75 72.31 72.40 296,959 -0.83(-1.13%)
Jan 06, 2020 72.14 73.53 71.40 73.23 178,321 +0.71(+0.98%)
Jan 03, 2020 72.90 73.70 72.51 72.52 219,400 -1.40(-1.89%)
Jan 02, 2020 75.68 76.07 73.18 73.92 250,627 -1.51(-2.00%)
Dec 31, 2019 74.99 75.56 74.86 75.43 199,900 +0.32(+0.43%)
Dec 30, 2019 75.46 75.83 74.87 75.11 270,624 -0.29(-0.38%)
Dec 27, 2019 75.05 75.92 74.99 75.40 215,700 +0.25(+0.33%)
Dec 26, 2019 75.46 76.06 74.89 75.15 209,318 -0.21(-0.28%)
Dec 24, 2019 75.76 75.76 75.16 75.36 78,600 -0.23(-0.30%)
Dec 23, 2019 75.39 76.30 74.63 75.59 781,213 +0.53(+0.71%)
Dec 20, 2019 76.21 76.35 74.19 75.06 937,100 -0.27(-0.36%)
Dec 19, 2019 76.13 76.29 75.24 75.33 409,338 -0.43(-0.57%)
Dec 18, 2019 76.07 76.31 75.50 75.76 557,669 -0.33(-0.43%)
Dec 17, 2019 76.49 76.69 75.47 76.09 272,485 -0.14(-0.18%)
Dec 16, 2019 77.03 77.03 75.92 76.23 364,498 -0.06(-0.08%)
Dec 13, 2019 76.23 77.53 75.58 76.29 677,700 -0.41(-0.53%)
Dec 12, 2019 78.85 79.54 75.66 76.70 613,844 -2.10(-2.66%)
Dec 11, 2019 80.54 80.73 78.59 78.80 334,414 -1.19(-1.49%)
Dec 10, 2019 80.41 81.61 79.75 79.99 479,594 -0.48(-0.60%)
Dec 09, 2019 83.09 83.40 80.45 80.47 287,760 -2.86(-3.43%)
Dec 06, 2019 82.54 83.42 82.51 83.33 212,500 +1.51(+1.85%)
Dec 05, 2019 83.31 83.68 81.72 81.82 203,661 -1.21(-1.46%)
Dec 04, 2019 82.57 83.37 81.97 83.03 233,968 +1.06(+1.29%)
Dec 03, 2019 81.53 82.37 81.26 81.97 248,481 -0.59(-0.71%)
Dec 02, 2019 83.71 83.71 81.42 82.56 279,194 -1.20(-1.43%)
Nov 29, 2019 84.91 85.27 83.25 83.76 167,600 -1.51(-1.77%)
Nov 27, 2019 84.43 85.30 83.51 85.27 218,500 +0.97(+1.15%)
Nov 26, 2019 84.05 84.93 83.76 84.30 305,552 +0.18(+0.21%)
Nov 25, 2019 81.58 84.25 80.33 84.12 266,004 +3.37(+4.17%)
Nov 22, 2019 79.93 81.12 79.58 80.75 375,100 +1.17(+1.47%)
Nov 21, 2019 78.95 79.66 78.47 79.58 335,730 +0.66(+0.84%)
Nov 20, 2019 78.72 79.11 77.48 78.92 638,402 -0.29(-0.37%)
Nov 19, 2019 78.34 79.91 78.34 79.21 199,199 +0.90(+1.15%)
Nov 18, 2019 78.10 79.31 78.10 78.31 219,472 +0.05(+0.06%)
Nov 15, 2019 77.34 78.31 77.34 78.26 186,100 +1.24(+1.61%)
Nov 14, 2019 76.30 78.18 76.19 77.02 274,368 +0.40(+0.52%)
Nov 13, 2019 75.64 76.94 74.74 76.62 404,721 +0.46(+0.60%)
Nov 12, 2019 74.30 76.32 73.60 76.16 407,493 +1.84(+2.48%)
Nov 11, 2019 72.74 74.54 72.74 74.32 320,551 +0.99(+1.35%)
Nov 08, 2019 73.16 74.01 72.07 73.33 233,500 -0.03(-0.04%)
Nov 07, 2019 74.70 75.14 73.03 73.36 377,645 -0.57(-0.77%)
Nov 06, 2019 73.59 74.83 73.23 73.93 397,434 +0.23(+0.31%)
Nov 05, 2019 71.21 73.74 71.21 73.70 304,240 +2.65(+3.73%)
Nov 04, 2019 70.48 71.68 69.39 71.05 636,422 +1.14(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.