Live Ventures Incorporated (LIVE) Historical Stock Data

36.25 ↑1.25 (3.57%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, LIVE is down -0.23% a day on average. There have been 13 days where Live Ventures Incorporated closed green and 17 days where LIVE closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1735.2636.25↑$0.99 (2.81%)35.0036.6111.61K
2022-05-1633.3835.00↑$1.62 (4.85%)32.5035.5027.74K
2022-05-1333.5033.60↑$0.10 (0.30%)32.1835.7034.92K
2022-05-1232.8132.20↓$0.61 (-1.85%)31.7533.7519.07K
2022-05-1138.7633.40↓$5.36 (-13.83%)33.0039.5820.76K
2022-05-1038.9539.58↑$0.63 (1.62%)38.5040.7910.71K
2022-05-0939.5040.60↑$1.10 (2.78%)38.0540.8113.72K
2022-05-0640.9939.90↓$1.09 (-2.66%)39.9040.992.56K
2022-05-0541.6140.64↓$0.97 (-2.33%)39.7041.756.49K
2022-05-0439.8042.31↑$2.51 (6.31%)39.8042.408.99K
2022-05-0341.0040.90↓$0.10 (-0.24%)37.6041.001.95K
2022-05-0237.9040.08↑$2.18 (5.75%)37.8240.086.51K
2022-04-2939.3038.20↓$1.10 (-2.80%)38.0039.9015.69K
2022-04-2838.2639.10↑$0.84 (2.20%)38.1740.1728.46K
2022-04-2738.5037.76↓$0.74 (-1.92%)37.7638.674.15K
2022-04-2636.5538.27↑$1.72 (4.71%)36.5539.0513.75K
2022-04-2538.3737.71↓$0.66 (-1.73%)37.0039.4810.07K
2022-04-2239.0638.50↓$0.56 (-1.43%)38.1440.208.33K
2022-04-2141.9039.69↓$2.21 (-5.27%)39.5041.907.85K
2022-04-2039.8541.50↑$1.65 (4.14%)39.7041.7915.31K
2022-04-1938.9239.60↑$0.69 (1.76%)38.7039.607.04K
2022-04-1839.1538.82↓$0.33 (-0.84%)38.6340.3017.27K
2022-04-1438.9339.00↑$0.07 (0.18%)38.7039.2010.91K
2022-04-1339.7639.28↓$0.48 (-1.21%)37.9240.002.78K
2022-04-1240.0338.31↓$1.72 (-4.29%)38.3140.034.87K
2022-04-1138.7938.59↓$0.20 (-0.52%)37.6538.791.25K
2022-04-0838.8038.79↓$0.01 (-0.03%)37.9538.801.68K
2022-04-0739.7939.00↓$0.79 (-1.99%)38.1939.79726
2022-04-0640.5438.85↓$1.69 (-4.17%)38.2040.755.81K
2022-04-0541.0242.17↑$1.15 (2.82%)40.2442.503.87K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$LIVE This is how I feel everyday holding this gem.

0 Like Report