Canada markets open in 7 hours 43 minutes

Live Ventures Incorporated (LIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
26.84+0.30 (+1.13%)
At close: 04:00PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202426.4726.8426.4526.8426.841,100
Apr 12, 202425.3226.5625.3226.5426.5412,200
Apr 11, 202426.5326.5325.5125.5125.5110,000
Apr 10, 202426.5626.5826.4526.5826.583,900
Apr 09, 202426.6026.8026.4626.7526.755,300
Apr 08, 202427.0227.4026.6526.8526.857,300
Apr 05, 202427.2527.3527.1027.1527.155,200
Apr 04, 202426.3027.1226.2827.1227.125,600
Apr 03, 202427.3527.3526.2226.3526.358,500
Apr 02, 202427.2527.3926.7027.1827.184,400
Apr 01, 202426.9027.8126.4227.5327.5323,700
Mar 28, 202426.2527.8126.2526.9726.975,400
Mar 27, 202426.9527.0225.9125.9125.915,600
Mar 26, 202425.0026.8824.9926.8826.888,900
Mar 25, 202424.8425.0024.1224.5124.517,200
Mar 22, 202425.2225.3224.7725.0425.046,100
Mar 21, 202426.1526.1525.9625.9925.993,100
Mar 20, 202426.4926.5025.8325.9925.9913,200
Mar 19, 202426.6026.6026.2026.3226.323,200
Mar 18, 202426.5026.9526.4526.4826.486,100
Mar 15, 202427.5027.5026.4826.4826.484,800
Mar 14, 202426.2027.4026.0427.4027.4010,900
Mar 13, 202427.6027.6026.1826.2826.288,200
Mar 12, 202427.2328.3927.2327.4927.4914,400
Mar 11, 202427.3228.4527.2527.6027.609,100
Mar 08, 202428.1328.1327.2527.9727.9714,500
Mar 07, 202426.1027.5925.5127.5927.5911,100
Mar 06, 202427.4427.6026.1026.1326.1314,500
Mar 05, 202427.9828.0527.0027.3727.379,900
Mar 04, 202427.5028.3827.5027.9627.968,400
Mar 01, 202426.2527.9826.2527.8027.8014,400
Feb 29, 202425.6927.2525.5026.4226.429,900
Feb 28, 202424.7025.5024.7025.5025.501,100
Feb 27, 202424.5825.0024.5725.0025.002,900
Feb 26, 202424.7025.0023.8124.6424.644,300
Feb 23, 202424.9825.0024.8024.9924.993,400
Feb 22, 202424.2125.0524.1024.4424.447,400
Feb 21, 202424.1724.2024.1724.2024.202,100
Feb 20, 202424.3524.3624.3524.3624.36400
Feb 16, 202424.3324.8824.3324.8824.88400
Feb 15, 202424.9525.0024.9524.9724.971,500
Feb 14, 202424.8525.1824.6525.0025.009,500
Feb 13, 202425.0025.5024.8424.8424.842,400
Feb 12, 202424.4025.6624.4025.6425.649,000
Feb 09, 202424.8725.5424.8524.8524.852,700
Feb 08, 202425.0025.0024.1024.1024.102,400
Feb 07, 202424.3025.1024.2924.9224.925,100
Feb 06, 202425.5025.5024.9625.0025.004,000
Feb 05, 202423.6525.3223.6525.3225.326,100
Feb 02, 202424.1524.1523.0023.9323.932,000
Feb 01, 202424.0724.9024.0224.0424.041,800
Jan 31, 202425.7425.7425.0625.0625.061,100
Jan 30, 202424.3624.3624.1824.1824.181,000
Jan 29, 202425.0025.2025.0025.0225.022,200
Jan 26, 202426.1026.9725.4625.9725.971,600
Jan 25, 202426.1426.5525.7726.0526.057,200
Jan 24, 202426.6326.6325.8526.1526.155,000
Jan 23, 202426.4526.4526.0026.3126.311,800
Jan 22, 202426.7027.0026.4226.4826.483,500
Jan 19, 202427.0527.0527.0527.0527.05-
Jan 18, 202426.5027.0526.5027.0527.054,300
Jan 17, 202426.6327.0326.6026.7926.794,900
Jan 16, 202427.3227.3927.0427.2027.202,200
Jan 12, 202427.5227.5227.2127.4827.483,400
Jan 11, 202427.2027.5127.0527.4827.4811,000
Jan 10, 202425.6427.4525.6427.4527.454,100
Jan 09, 202426.0126.9026.0126.6026.603,000
Jan 08, 202425.4026.3825.4026.3826.382,400
Jan 05, 202425.7426.0025.7426.0026.00800
Jan 04, 202426.2026.2026.0026.0026.00800
Jan 03, 202426.0026.1825.2725.7025.708,500
Jan 02, 202424.7926.1824.7926.1826.188,200
Dec 29, 202325.0025.5025.0025.4025.406,000
Dec 28, 202324.7524.7524.7524.7524.75600
Dec 27, 202324.9925.4824.9925.4825.481,200
Dec 26, 202325.3425.9124.8725.0025.004,600
Dec 22, 202325.2525.9225.2125.9225.922,500
Dec 21, 202326.1726.2025.1226.2026.203,500
Dec 20, 202325.5027.0025.5026.1726.175,900
Dec 19, 202324.7725.4024.7725.3225.323,900
Dec 18, 202325.3826.2025.3025.3525.354,400
Dec 15, 202325.3025.4925.1625.2225.221,100
Dec 14, 202325.0226.1225.0225.0225.023,100
Dec 13, 202322.7027.0022.7025.6525.6518,200
Dec 12, 202323.2223.5522.6122.6122.613,000
Dec 11, 202323.8523.8522.6322.7522.753,000
Dec 08, 202324.5024.6523.7023.7023.701,800
Dec 07, 202325.8525.8524.4224.7124.714,400
Dec 06, 202325.4125.4125.4125.4125.41800
Dec 05, 202326.1326.1425.4125.4125.414,400
Dec 04, 202326.4926.7025.0226.3026.304,300
Dec 01, 202326.0026.0726.0026.0726.071,600
Nov 30, 202325.7326.1024.8824.8824.883,200
Nov 29, 202325.3325.7725.3325.6225.622,500
Nov 28, 202325.9225.9225.9225.9225.922,700
Nov 27, 202326.1026.3025.2125.2125.213,800
Nov 24, 202326.4726.7526.2026.4526.458,500
Nov 22, 202326.6026.6026.6026.6026.60400
Nov 21, 202326.8127.1825.8026.6026.602,700
Nov 20, 202327.2627.2626.5927.0927.092,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...