Live Ventures Incorporated (LIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

25.20

-1.37

(-5.15%)

At close: 04:00PM EST

24.37

0.00

(0.00%)

After hours:

04:01PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	25.33	26.40	24.14	25.20	25.20	14,000
Jan. 20, 2022	27.31	27.49	26.52	26.72	26.72	3,300
Jan. 19, 2022	27.19	28.75	26.48	26.91	26.91	11,800
Jan. 18, 2022	27.60	28.71	26.34	27.28	27.28	6,400
Jan. 14, 2022	28.99	28.99	27.31	28.10	28.10	7,700
Jan. 13, 2022	29.19	29.28	28.98	28.98	28.98	4,000
Jan. 12, 2022	29.56	29.59	28.57	29.44	29.44	4,200
Jan. 11, 2022	29.49	30.17	29.04	29.15	29.15	6,900
Jan. 10, 2022	29.50	29.77	28.80	29.26	29.26	7,000
Jan. 07, 2022	29.26	30.50	29.22	29.22	29.22	5,400
Jan. 06, 2022	30.30	30.30	29.27	29.35	29.35	5,200
Jan. 05, 2022	30.00	31.15	29.00	30.92	30.92	9,000
Jan. 04, 2022	30.30	30.66	28.93	29.80	29.80	17,100
Jan. 03, 2022	31.63	31.95	29.42	30.46	30.46	20,800
Dec. 31, 2021	31.13	32.42	29.13	31.53	31.53	27,300
Dec. 30, 2021	31.01	32.86	30.61	31.61	31.61	6,600
Dec. 29, 2021	32.28	32.28	30.01	31.79	31.79	15,600
Dec. 28, 2021	33.09	33.35	31.21	32.10	32.10	10,400
Dec. 27, 2021	33.28	34.50	32.96	33.13	33.13	11,100
Dec. 23, 2021	35.50	35.72	33.80	35.00	35.00	12,100
Dec. 22, 2021	34.99	36.99	32.89	35.50	35.50	30,900
Dec. 21, 2021	32.20	34.65	31.01	33.42	33.42	34,200
Dec. 20, 2021	32.27	32.81	30.38	30.50	30.50	9,200
Dec. 17, 2021	33.32	34.80	32.05	33.56	33.56	20,300
Dec. 16, 2021	32.88	34.32	31.60	32.81	32.81	25,800
Dec. 15, 2021	33.40	34.05	32.80	32.91	32.91	9,700
Dec. 14, 2021	33.49	34.44	32.52	33.15	33.15	8,200
Dec. 13, 2021	33.50	34.35	32.47	33.25	33.25	5,000
Dec. 10, 2021	32.26	35.00	32.26	32.44	32.44	5,100
Dec. 09, 2021	34.24	34.24	31.28	33.00	33.00	11,200
Dec. 08, 2021	33.30	35.85	33.30	34.10	34.10	6,700
Dec. 07, 2021	35.33	35.33	34.15	34.90	34.90	3,700
Dec. 06, 2021	34.00	35.10	32.98	35.10	35.10	8,800
Dec. 03, 2021	33.05	34.30	33.00	33.20	33.20	5,000
Dec. 02, 2021	34.03	34.76	33.25	33.32	33.32	3,400
Dec. 01, 2021	35.00	35.00	32.89	33.79	33.79	6,400
Nov. 30, 2021	33.60	34.89	32.72	34.46	34.46	4,700
Nov. 29, 2021	34.13	35.60	33.00	33.62	33.62	9,100
Nov. 26, 2021	35.00	36.08	30.37	33.87	33.87	20,300
Nov. 24, 2021	34.16	36.67	34.16	35.90	35.90	4,500
Nov. 23, 2021	33.22	34.80	32.50	34.78	34.78	7,500
Nov. 22, 2021	32.49	33.42	32.10	32.90	32.90	4,300
Nov. 19, 2021	33.12	33.95	32.48	33.95	33.95	2,500
Nov. 18, 2021	34.00	34.51	34.00	34.51	34.51	1,700
Nov. 17, 2021	35.14	35.41	34.00	34.05	34.05	6,400
Nov. 16, 2021	33.81	35.14	33.70	35.14	35.14	8,300
Nov. 15, 2021	35.47	35.67	33.08	35.22	35.22	14,800
Nov. 12, 2021	32.54	33.81	31.02	33.13	33.13	2,100
Nov. 11, 2021	34.76	34.82	31.60	31.98	31.98	10,400
Nov. 10, 2021	35.00	35.67	33.72	34.26	34.26	5,900
Nov. 09, 2021	33.57	34.89	33.28	34.89	34.89	4,100
Nov. 08, 2021	31.77	33.11	31.51	33.11	33.11	8,500
Nov. 05, 2021	32.51	32.69	31.37	31.91	31.91	7,700
Nov. 04, 2021	32.00	32.87	31.62	31.74	31.74	6,200
Nov. 03, 2021	32.00	32.68	31.44	32.49	32.49	1,900
Nov. 02, 2021	32.77	32.77	31.39	31.80	31.80	4,600
Nov. 01, 2021	31.87	32.50	30.63	32.09	32.09	5,900
Oct. 29, 2021	31.37	32.30	30.00	31.63	31.63	8,400
Oct. 28, 2021	31.95	31.95	30.97	31.38	31.38	3,800
Oct. 27, 2021	31.71	31.71	31.63	31.63	31.63	1,200
Oct. 26, 2021	33.15	33.15	31.60	32.35	32.35	11,400
Oct. 25, 2021	34.50	45.20	31.20	32.91	32.91	150,700
Oct. 22, 2021	33.27	33.88	32.60	32.88	32.88	1,200
Oct. 21, 2021	33.06	33.92	32.51	33.67	33.67	3,000
Oct. 20, 2021	32.80	33.91	31.96	33.63	33.63	9,400
Oct. 19, 2021	33.30	34.36	31.73	32.61	32.61	11,800
Oct. 18, 2021	34.32	34.32	31.38	33.30	33.30	12,200
Oct. 15, 2021	35.18	35.43	34.10	34.10	34.10	2,700
Oct. 14, 2021	37.49	37.49	34.32	34.50	34.50	9,400
Oct. 13, 2021	35.01	36.59	34.46	36.59	36.59	1,600
Oct. 12, 2021	33.16	35.81	33.10	34.31	34.31	10,900
Oct. 11, 2021	35.10	35.10	32.59	33.16	33.16	15,700
Oct. 08, 2021	36.84	36.84	35.51	36.14	36.14	7,200
Oct. 07, 2021	37.20	37.20	35.25	36.05	36.05	6,800
Oct. 06, 2021	36.92	37.60	35.90	36.55	36.55	2,900
Oct. 05, 2021	36.86	37.86	35.61	37.46	37.46	5,100
Oct. 04, 2021	37.86	37.86	36.01	36.01	36.01	3,200
Oct. 01, 2021	35.94	37.86	35.94	36.05	36.05	6,900
Sep. 30, 2021	37.42	37.85	37.00	37.00	37.00	5,700
Sep. 29, 2021	37.82	38.80	37.82	38.65	38.65	2,000
Sep. 28, 2021	38.98	39.00	35.53	37.85	37.85	21,500
Sep. 27, 2021	38.94	40.41	38.16	39.67	39.67	13,100
Sep. 24, 2021	36.94	41.30	36.74	39.15	39.15	23,000
Sep. 23, 2021	36.42	38.40	36.04	37.55	37.55	22,900
Sep. 22, 2021	33.93	37.01	32.04	36.42	36.42	33,100
Sep. 21, 2021	34.78	35.02	33.70	33.93	33.93	5,200
Sep. 20, 2021	35.01	36.15	33.96	34.64	34.64	13,000
Sep. 17, 2021	36.91	38.99	35.61	36.17	36.17	29,900
Sep. 16, 2021	35.07	36.66	34.52	36.22	36.22	9,500
Sep. 15, 2021	35.10	36.82	33.56	35.52	35.52	23,500
Sep. 14, 2021	36.00	37.14	34.02	35.80	35.80	17,400
Sep. 13, 2021	39.80	39.80	36.00	36.00	36.00	22,000
Sep. 10, 2021	38.78	40.31	37.50	40.31	40.31	15,500
Sep. 09, 2021	36.63	40.21	36.62	38.77	38.77	30,000
Sep. 08, 2021	38.01	38.95	35.74	37.82	37.82	29,200
Sep. 07, 2021	41.67	41.67	37.44	37.93	37.93	32,600
Sep. 03, 2021	41.92	42.52	39.16	41.55	41.55	22,500
Sep. 02, 2021	49.01	50.67	40.53	41.76	41.76	91,300
Sep. 01, 2021	44.26	48.99	43.51	48.99	48.99	53,500
Aug. 31, 2021	39.01	46.95	39.01	44.81	44.81	91,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,621.39-436.81(-2.07%)

S&P 5004,397.94-84.79(-1.89%)

DOW34,265.37-450.03(-1.30%)

CAD/USD0.7948-0.0051(-0.6438%)

CRUDE OIL84.83-0.72(-0.84%)

BTC-CAD43,591.69-5,740.08(-11.64%)

Live Ventures Incorporated (LIVE)

S&P/TSX
20,621.39
-436.81(-2.07%)

S&P 500
4,397.94
-84.79(-1.89%)

DOW
34,265.37
-450.03(-1.30%)

CAD/USD
0.7948
-0.0051(-0.6438%)

CRUDE OIL
84.83
-0.72(-0.84%)

BTC-CAD
43,591.69
-5,740.08(-11.64%)