LIVE Quote, Trading Chart, Live Ventures Incorporated

home / stock / live / live quote

Stock Information
Company Name: Live Ventures Incorporated
Stock Symbol: LIVE
Market: NASDAQ
Website: liveventures.com
Menu
LIVE LIVE Quote LIVE Short LIVE News LIVE Articles LIVE Message Board
Get LIVE Alerts

News, Short Squeeze, Breakout and More Instantly...
LIVE Quote
Last:$18.5
Change Percent:-0.06%
Open:$18.02
Previous Close:$18.5
High:$18.5
Low:$17.3
Volume:1,841
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
LIVE Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$18.02
Close:$18.5
High:$18.5
Low:$17.3
Volume:1,841
Date:2024-07-18
Open:$20.26
Close:$18.01
High:$20.461
Low:$17.58
Volume:21,400
Date:2024-07-17
Open:$20.5
Close:$20.47
High:$20.825
Low:$20.04
Volume:10,204
Date:2024-07-16
Open:$21.49
Close:$20.9
High:$21.61
Low:$20.835
Volume:5,286
Date:2024-07-15
Open:$21.54
Close:$21.55
High:$21.79
Low:$21.54
Volume:1,304
Date:2024-07-12
Open:$22
Close:$21.53
High:$22.3
Low:$21.5
Volume:11,627
Date:2024-07-11
Open:$21.84
Close:$21.83
High:$22.71
Low:$21.7001
Volume:13,149
Date:2024-07-10
Open:$21.9234
Close:$21.83
High:$22.5
Low:$21.51
Volume:31,126
Date:2024-07-09
Open:$21.85
Close:$22.12
High:$22.42
Low:$21.5
Volume:12,410
Date:2024-07-08
Open:$21.54
Close:$22.25
High:$22.275
Low:$21.54
Volume:10,607
Date:2024-07-05
Open:$21.99
Close:$21.71
High:$21.99
Low:$21.702
Volume:1,144
Date:2024-07-04
Open:$21.2
Close:$22.05
High:$22.07
Low:$20.67
Volume:11,340
Date:2024-07-03
Open:$21.2
Close:$22.05
High:$22.07
Low:$20.67
Volume:11,340
Date:2024-07-02
Open:$22.65
Close:$21.14
High:$23.2
Low:$21.13
Volume:12,705
Date:2024-07-01
Open:$21.5
Close:$22.65
High:$22.67
Low:$21.45
Volume:11,385
Date:2024-06-28
Open:$23
Close:$22.69
High:$23.09
Low:$22.5
Volume:5,753
Date:2024-06-27
Open:$23.63
Close:$23.16
High:$23.894
Low:$23.16
Volume:7,982
Date:2024-06-26
Open:$23.55
Close:$23.98
High:$23.98
Low:$23.55
Volume:2,925
Date:2024-06-25
Open:$23.8999
Close:$23.86
High:$24.325
Low:$23.795
Volume:7,012
Date:2024-06-24
Open:$23.8
Close:$23.88
High:$24.19
Low:$23.8
Volume:1,442