LIVE Quote, Trading Chart, Live Ventures Incorporated
home / stock / live / live quote
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-01-26 | 18.39 | 27.81 | 35.91 | 17.7104 | 1,725,046 |
| 2021-01-25 | 18.99 | 17.77 | 19.4177 | 17.16 | 56,916 |
| 2021-01-22 | 20 | 19.2 | 21.04 | 18.75 | 30,477 |
| 2021-01-21 | 20.03 | 20.04 | 21 | 19.54 | 40,469 |
| 2021-01-20 | 21.39 | 20.46 | 21.7172 | 20.01 | 44,399 |
| 2021-01-19 | 19.62 | 21.49 | 21.95 | 19.62 | 64,168 |
| 2021-01-18 | 20.67 | 19.59 | 20.93 | 19.5 | 48,673 |
| 2021-01-15 | 20.67 | 19.59 | 20.93 | 19.5 | 47,163 |
| 2021-01-14 | 22.3876 | 21 | 22.3876 | 18.66 | 378,008 |
| 2021-01-13 | 30.07 | 23.985 | 33.99 | 20.94 | 4,600,237 |
| 2021-01-12 | 11.96 | 12.5001 | 12.7 | 11.77 | 9,423 |
| 2021-01-11 | 12.8064 | 11.75 | 12.8064 | 11.67 | 2,528 |
| 2021-01-08 | 11.83 | 11.7152 | 13 | 11.7152 | 5,293 |
| 2021-01-07 | 12.5 | 11.71 | 12.51 | 11.5 | 13,765 |
| 2021-01-06 | 13.16 | 12.5 | 13.16 | 12.29 | 4,410 |
| 2021-01-05 | 12.99 | 12.98 | 13.0393 | 12.68 | 3,777 |
| 2021-01-04 | 12.63 | 12.44 | 13.1691 | 12.42 | 5,287 |
| 2021-01-01 | 11.8963 | 12.42 | 13.9 | 11.8 | 49,829 |
| 2020-12-31 | 11.8963 | 12.42 | 13.9 | 11.8 | 49,826 |
| 2020-12-30 | 11.64 | 11.85 | 11.95 | 11.5701 | 2,783 |
Trending Stock
Change Percent:
Live Ventures Incorporated Company Name:
LIVE Stock Symbol:
NASDAQ Market:
News, Short Squeeze, Breakout and More Instantly...
-
LAS VEGAS, Jan. 21, 2021 (GLOBE NEWSWIRE) -- Live Ventures Incorporated (Nasdaq: LIVE), a diversified holding company, announced that its subsidiary, Vintage Stock, has repaid in full its $24 million term loan debt to Comvest Credit Partners. Jon Isaac, Live Ventures’ President...
-
LAS VEGAS, Jan. 13, 2021 (GLOBE NEWSWIRE) -- Live Ventures Incorporated (Nasdaq: LIVE), a diversified holding company, today announced financial results for its fiscal year ended September 30, 2020. The company reported revenues of $191.7 million, net income of $10.9 million, and basic...
-
LAS VEGAS, July 15, 2020 (GLOBE NEWSWIRE) -- Live Ventures Incorporated (Nasdaq: LIVE), a diversified holding company, today announced the acquisition of Precision Industries, Inc., which does business as Precision Marshall, for approximately $31.5 million in cash. The Washington, Pennsylva...