Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Live Ventures Incorporated - Common Stock (NQ:LIVE)

14.51 +1.06 (+7.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 13.14 14.96 12.70 14.51 41,728 +1.06(+7.86%)
May 06, 2025 11.12 14.27 11.12 13.45 37,536 +1.54(+12.95%)
May 05, 2025 11.55 11.95 11.49 11.91 2,120 +0.54(+4.73%)
May 02, 2025 11.01 11.68 10.96 11.37 59,344 +0.42(+3.86%)
May 01, 2025 11.36 11.36 10.95 10.95 1,360 -0.46(-4.03%)
Apr 30, 2025 11.69 11.69 11.41 11.41 1,701 +0.64(+5.94%)
Apr 29, 2025 10.75 11.20 10.75 10.77 888 -0.36(-3.23%)
Apr 28, 2025 10.51 11.13 10.51 11.13 3,160 +0.41(+3.79%)
Apr 25, 2025 10.85 10.85 10.37 10.72 2,802 +0.32(+3.11%)
Apr 24, 2025 11.21 11.21 10.37 10.40 3,245 -0.48(-4.41%)
Apr 23, 2025 10.32 10.88 10.02 10.88 3,974 +0.08(+0.74%)
Apr 22, 2025 10.80 10.84 10.80 10.80 1,835 -0.10(-0.92%)
Apr 21, 2025 10.43 10.90 10.43 10.90 2,560 -0.16(-1.45%)
Apr 17, 2025 11.32 11.99 11.06 11.06 5,786 -0.32(-2.81%)
Apr 16, 2025 12.51 16.38 10.97 11.38 202,427 -0.32(-2.74%)
Apr 15, 2025 9.700 13.02 9.050 11.70 44,225 +2.19(+23.03%)
Apr 14, 2025 9.050 9.510 8.580 9.510 13,773 +0.96(+11.23%)
Apr 11, 2025 7.780 8.880 7.780 8.550 59,822 +0.36(+4.40%)
Apr 10, 2025 7.830 8.190 7.448 8.190 4,415 +0.10(+1.24%)
Apr 09, 2025 7.550 8.090 7.550 8.090 1,354 +0.02(+0.25%)
Apr 08, 2025 7.700 8.180 7.569 8.070 2,966 +0.09(+1.13%)
Apr 04, 2025 7.980 370 -0.06(-0.75%)
Apr 03, 2025 7.530 8.040 7.490 8.040 1,677 +0.34(+4.42%)
Apr 02, 2025 7.661 7.700 7.661 7.700 805 +0.15(+1.99%)
Apr 01, 2025 7.600 7.600 7.550 7.550 968 -0.08(-1.05%)
Mar 31, 2025 7.750 7.750 7.300 7.630 2,528 +0.22(+2.97%)
Mar 28, 2025 7.540 7.550 7.400 7.410 3,103 +0.52(+7.55%)
Mar 27, 2025 6.980 7.390 6.890 6.890 58,015 -0.13(-1.85%)
Mar 26, 2025 7.000 7.200 6.600 7.020 21,654 +0.02(+0.29%)
Mar 25, 2025 6.950 7.000 6.250 7.000 56,223 +0.27(+4.01%)
Mar 24, 2025 6.749 6.749 6.730 6.730 539 -0.18(-2.60%)
Mar 21, 2025 6.747 7.500 6.747 6.910 18,553 +0.16(+2.37%)
Mar 20, 2025 6.540 7.120 6.500 6.750 16,641 -0.19(-2.74%)
Mar 14, 2025 6.940 42 -0.06(-0.86%)
Mar 12, 2025 7.000 123 +0.00(+0.00%)
Mar 11, 2025 7.030 7.180 7.000 7.000 1,796 -0.26(-3.58%)
Mar 10, 2025 7.500 7.500 7.250 7.260 3,481 +0.16(+2.25%)
Mar 07, 2025 7.040 7.490 7.040 7.100 6,003 -0.38(-5.08%)
Mar 06, 2025 7.270 7.490 7.230 7.480 5,116 -0.14(-1.84%)
Mar 05, 2025 7.917 7.917 7.620 7.620 1,257 +0.22(+2.97%)
Mar 04, 2025 7.230 7.650 7.230 7.400 2,258 -0.32(-4.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.