Live Ventures Incorporated (LIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

34.34

+0.45

(+1.33%)

At close: 04:00PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 05, 2022	32.83	35.00	32.83	34.34	34.34	7,900
Aug 04, 2022	34.25	34.25	32.98	33.05	33.05	5,000
Aug 03, 2022	33.98	34.74	33.70	34.25	34.25	3,600
Aug 02, 2022	33.70	35.29	33.25	33.25	33.25	5,400
Aug 01, 2022	34.12	35.46	33.15	34.10	34.10	4,400
Jul 29, 2022	35.45	35.45	33.99	33.99	33.99	800
Jul 28, 2022	32.50	35.64	32.34	34.13	34.13	10,400
Jul 27, 2022	32.35	32.60	32.34	32.50	32.50	2,700
Jul 26, 2022	32.48	33.58	32.00	32.42	32.42	9,600
Jul 25, 2022	32.09	33.14	31.97	33.00	33.00	4,700
Jul 22, 2022	31.97	33.58	31.32	32.49	32.49	8,400
Jul 21, 2022	31.73	32.89	30.59	31.34	31.34	7,400
Jul 20, 2022	33.06	33.06	32.05	32.15	32.15	4,200
Jul 19, 2022	30.59	33.95	30.59	32.70	32.70	9,300
Jul 18, 2022	30.50	30.82	30.49	30.59	30.59	2,000
Jul 15, 2022	29.40	31.04	28.44	29.75	29.75	7,300
Jul 14, 2022	28.50	29.00	28.50	29.00	29.00	700
Jul 13, 2022	27.81	29.39	27.81	28.33	28.33	11,300
Jul 12, 2022	27.39	29.78	27.00	28.58	28.58	13,200
Jul 11, 2022	27.00	29.89	26.66	27.78	27.78	12,400
Jul 08, 2022	26.30	27.67	26.11	27.10	27.10	5,900
Jul 07, 2022	25.01	27.79	25.01	25.51	25.51	7,200
Jul 06, 2022	25.52	26.97	25.17	26.11	26.11	10,900
Jul 05, 2022	25.00	26.14	23.82	26.14	26.14	15,100
Jul 01, 2022	25.39	27.30	25.12	25.36	25.36	11,600
Jun 30, 2022	24.99	25.94	24.40	25.07	25.07	13,400
Jun 29, 2022	25.91	27.45	25.06	25.77	25.77	19,500
Jun 28, 2022	26.78	27.60	25.80	26.10	26.10	8,300
Jun 27, 2022	26.38	27.64	26.00	26.00	26.00	15,300
Jun 24, 2022	25.45	26.20	25.20	25.89	25.89	9,000
Jun 23, 2022	24.30	25.35	24.25	24.88	24.88	5,000
Jun 22, 2022	25.40	25.71	23.37	23.95	23.95	14,800
Jun 21, 2022	26.45	27.30	25.55	25.55	25.55	4,700
Jun 17, 2022	28.21	28.21	25.04	25.04	25.04	17,900
Jun 16, 2022	31.74	31.90	28.10	28.10	28.10	11,800
Jun 15, 2022	33.33	33.41	31.02	31.34	31.34	11,700
Jun 14, 2022	33.63	34.20	32.82	33.00	33.00	6,100
Jun 13, 2022	34.50	35.54	33.02	33.02	33.02	8,000
Jun 10, 2022	37.49	37.49	35.06	35.06	35.06	7,200
Jun 09, 2022	38.50	39.27	37.50	37.50	37.50	3,900
Jun 08, 2022	40.18	40.59	37.14	37.60	37.60	10,800
Jun 07, 2022	39.70	39.70	37.32	38.99	38.99	7,900
Jun 06, 2022	40.00	41.36	37.01	37.84	37.84	9,600
Jun 03, 2022	40.67	40.67	39.47	39.77	39.77	6,200
Jun 02, 2022	38.59	41.87	38.59	41.87	41.87	6,800
Jun 01, 2022	37.88	38.95	37.21	38.50	38.50	6,500
May 31, 2022	36.76	38.00	36.30	38.00	38.00	5,200
May 27, 2022	35.12	36.91	35.12	36.10	36.10	8,100
May 26, 2022	35.64	36.95	34.82	35.43	35.43	8,400
May 25, 2022	34.88	34.88	34.83	34.83	34.83	1,500
May 24, 2022	35.40	35.40	34.50	34.50	34.50	2,100
May 23, 2022	36.24	38.39	35.30	35.44	35.44	13,900
May 20, 2022	37.54	37.56	36.08	36.08	36.08	8,800
May 19, 2022	32.50	37.85	32.50	37.16	37.16	27,200
May 18, 2022	35.55	36.77	35.55	35.58	35.58	5,100
May 17, 2022	35.26	36.71	35.00	36.25	36.25	11,600
May 16, 2022	33.38	35.69	32.50	35.00	35.00	27,700
May 13, 2022	33.50	35.70	32.70	33.60	33.60	34,900
May 12, 2022	32.81	33.75	31.64	32.20	32.20	19,100
May 11, 2022	38.76	38.76	33.00	33.40	33.40	20,800
May 10, 2022	38.95	40.79	38.50	39.58	39.58	10,700
May 09, 2022	39.50	40.81	38.00	40.60	40.60	13,800
May 06, 2022	40.99	41.00	39.90	39.90	39.90	2,600
May 05, 2022	41.61	41.85	39.70	40.64	40.64	6,500
May 04, 2022	39.80	42.31	39.80	42.31	42.31	9,000
May 03, 2022	41.00	41.00	37.60	40.90	40.90	2,000
May 02, 2022	37.90	40.08	37.90	40.08	40.08	6,500
Apr 29, 2022	39.30	39.97	38.00	38.20	38.20	15,700
Apr 28, 2022	38.26	40.17	38.15	39.10	39.10	28,500
Apr 27, 2022	38.50	38.67	37.76	37.76	37.76	4,200
Apr 26, 2022	36.55	39.05	36.55	38.27	38.27	13,700
Apr 25, 2022	38.37	39.48	37.00	37.71	37.71	10,100
Apr 22, 2022	39.06	40.20	38.14	38.50	38.50	8,300
Apr 21, 2022	41.90	41.90	39.50	39.69	39.69	7,800
Apr 20, 2022	39.85	41.79	39.70	41.50	41.50	15,300
Apr 19, 2022	38.92	39.60	38.70	39.60	39.60	7,100
Apr 18, 2022	39.15	40.30	38.60	38.82	38.82	17,300
Apr 14, 2022	38.93	39.48	38.70	39.00	39.00	10,900
Apr 13, 2022	39.76	40.00	37.92	39.28	39.28	2,800
Apr 12, 2022	40.03	40.03	38.31	38.31	38.31	4,900
Apr 11, 2022	38.79	38.79	38.24	38.59	38.59	1,300
Apr 08, 2022	38.80	38.80	38.22	38.79	38.79	1,700
Apr 07, 2022	39.79	39.79	39.00	39.00	39.00	700
Apr 06, 2022	40.54	41.20	38.20	38.85	38.85	5,800
Apr 05, 2022	41.02	42.17	40.24	42.17	42.17	3,900
Apr 04, 2022	42.60	43.20	41.80	42.20	42.20	5,300
Apr 01, 2022	42.68	43.87	41.33	43.00	43.00	5,300
Mar 31, 2022	43.50	43.96	41.74	43.88	43.88	3,400
Mar 30, 2022	44.01	44.01	44.01	44.01	44.01	1,500
Mar 29, 2022	44.76	45.00	44.00	44.07	44.07	6,700
Mar 28, 2022	41.28	44.40	41.28	44.33	44.33	10,700
Mar 25, 2022	41.46	41.97	40.27	41.97	41.97	2,900
Mar 24, 2022	41.15	42.20	41.15	41.86	41.86	4,100
Mar 23, 2022	42.50	42.75	40.25	41.68	41.68	7,600
Mar 22, 2022	44.35	44.35	41.95	41.95	41.95	2,800
Mar 21, 2022	43.83	44.71	40.04	43.03	43.03	13,100
Mar 18, 2022	44.46	44.88	42.01	42.50	42.50	18,000
Mar 17, 2022	40.52	44.46	40.52	43.87	43.87	20,600
Mar 16, 2022	37.55	40.92	37.55	40.52	40.52	27,500
Mar 15, 2022	36.03	37.60	36.03	37.01	37.01	11,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7752+0.0018(+0.23%)

CRUDE OIL87.47-1.54(-1.73%)

BTC-CAD31,037.70+1,215.35(+4.08%)

Live Ventures Incorporated (LIVE)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7752
+0.0018(+0.23%)

CRUDE OIL
87.47
-1.54(-1.73%)

BTC-CAD
31,037.70
+1,215.35(+4.08%)