Mail

LIVE - Live Ventures Incorporated

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	25.78	25.78	24.75	25.04	25.04	3,200
May 25, 2023	25.30	26.50	25.30	26.50	26.50	1,200
May 24, 2023	26.33	26.80	25.70	26.80	26.80	5,500
May 23, 2023	27.20	27.20	26.34	26.50	26.50	8,100
May 22, 2023	26.78	26.78	26.78	26.78	26.78	300
May 19, 2023	26.33	26.33	26.33	26.33	26.33	300
May 18, 2023	29.00	29.00	26.33	26.33	26.33	1,300
May 17, 2023	27.05	27.30	27.00	27.00	27.00	1,700
May 16, 2023	27.50	28.00	27.50	27.52	27.52	5,000
May 15, 2023	27.49	27.50	25.45	27.50	27.50	3,200
May 12, 2023	27.50	27.50	27.50	27.50	27.50	-
May 11, 2023	28.51	29.70	27.50	27.50	27.50	2,200
May 10, 2023	29.88	31.00	29.18	29.70	29.70	2,600
May 09, 2023	30.00	30.00	30.00	30.00	30.00	500
May 08, 2023	30.07	31.62	28.80	30.00	30.00	3,900
May 05, 2023	31.09	31.09	30.85	30.85	30.85	1,100
May 04, 2023	30.96	30.96	30.40	30.55	30.55	1,400
May 03, 2023	31.00	31.00	30.50	30.50	30.50	1,300
May 02, 2023	31.04	31.04	31.04	31.04	31.04	800
May 01, 2023	31.49	31.49	31.49	31.49	31.49	300
Apr 28, 2023	31.05	31.49	31.05	31.49	31.49	700
Apr 27, 2023	31.98	31.98	31.50	31.50	31.50	400
Apr 26, 2023	32.00	32.16	31.12	31.12	31.12	800
Apr 25, 2023	33.22	33.22	33.22	33.22	33.22	200
Apr 24, 2023	32.38	32.40	31.53	32.40	32.40	2,100
Apr 21, 2023	31.31	31.80	31.22	31.80	31.80	800
Apr 20, 2023	30.51	30.51	30.51	30.51	30.51	700
Apr 19, 2023	31.64	31.64	31.64	31.64	31.64	300
Apr 18, 2023	30.51	31.64	30.51	31.64	31.64	800
Apr 17, 2023	31.53	32.22	31.53	32.22	32.22	1,000
Apr 14, 2023	31.98	31.98	31.98	31.98	31.98	-
Apr 13, 2023	31.98	31.98	31.98	31.98	31.98	900
Apr 12, 2023	31.33	31.33	31.31	31.31	31.31	1,100
Apr 11, 2023	31.33	31.33	31.33	31.33	31.33	700
Apr 10, 2023	32.16	32.31	31.75	31.75	31.75	4,600
Apr 06, 2023	31.31	32.49	31.31	32.45	32.45	3,000
Apr 05, 2023	31.50	32.00	30.50	31.09	31.09	7,900
Apr 04, 2023	32.03	32.03	32.03	32.03	32.03	700
Apr 03, 2023	30.81	33.01	30.81	33.01	33.01	2,300
Mar 31, 2023	33.28	33.28	30.45	30.72	30.72	2,300
Mar 30, 2023	30.00	33.24	30.00	33.24	33.24	1,000
Mar 29, 2023	31.42	31.52	31.42	31.50	31.50	1,200
Mar 28, 2023	31.93	31.93	31.93	31.93	31.93	900
Mar 27, 2023	31.65	31.65	31.65	31.65	31.65	500
Mar 24, 2023	32.61	32.61	32.16	32.20	32.20	1,300
Mar 23, 2023	33.44	33.44	33.44	33.44	33.44	700
Mar 22, 2023	34.33	34.33	34.33	34.33	34.33	300
Mar 21, 2023	33.45	35.00	32.58	35.00	35.00	900
Mar 20, 2023	34.61	34.93	32.43	34.93	34.93	1,700
Mar 17, 2023	35.10	36.09	34.27	34.78	34.78	1,300
Mar 16, 2023	35.14	35.14	35.14	35.14	35.14	800
Mar 15, 2023	34.16	34.50	34.16	34.50	34.50	500
Mar 14, 2023	34.17	36.00	34.16	34.16	34.16	6,300
Mar 13, 2023	37.76	37.76	32.16	33.18	33.18	3,200
Mar 10, 2023	35.16	37.52	35.16	36.50	36.50	7,900
Mar 09, 2023	34.37	36.30	33.77	36.19	36.19	9,600
Mar 08, 2023	32.85	33.15	31.20	33.15	33.15	4,900
Mar 07, 2023	31.95	31.95	31.95	31.95	31.95	1,100
Mar 06, 2023	28.02	32.27	28.02	31.70	31.70	17,500
Mar 03, 2023	28.34	29.01	28.00	28.20	28.20	13,000
Mar 02, 2023	29.65	29.73	27.45	27.63	27.63	11,100
Mar 01, 2023	32.83	33.00	29.15	29.71	29.71	20,600
Feb 28, 2023	34.42	34.45	32.45	32.45	32.45	8,600
Feb 27, 2023	35.06	35.06	33.75	33.75	33.75	6,900
Feb 24, 2023	35.04	36.11	33.01	34.36	34.36	14,800
Feb 23, 2023	34.52	35.30	34.04	35.04	35.04	9,600
Feb 22, 2023	34.54	36.33	34.05	34.10	34.10	21,900
Feb 21, 2023	34.00	34.40	33.91	33.91	33.91	1,500
Feb 17, 2023	34.00	34.00	34.00	34.00	34.00	1,100
Feb 16, 2023	33.99	34.00	33.95	34.00	34.00	3,200
Feb 15, 2023	33.24	33.99	33.00	33.00	33.00	3,100
Feb 14, 2023	33.54	33.99	33.23	33.93	33.93	2,700
Feb 13, 2023	33.80	33.80	33.54	33.54	33.54	2,700
Feb 10, 2023	33.25	33.65	33.10	33.60	33.60	7,900
Feb 09, 2023	32.45	33.81	32.45	33.15	33.15	5,000
Feb 08, 2023	33.95	34.16	33.53	33.53	33.53	3,400
Feb 07, 2023	33.95	34.20	33.95	34.11	34.11	3,100
Feb 06, 2023	33.99	34.79	33.05	33.99	33.99	2,700
Feb 03, 2023	33.18	33.82	33.18	33.49	33.49	2,200
Feb 02, 2023	33.65	33.65	32.60	32.90	32.90	2,400
Feb 01, 2023	35.62	35.62	33.40	33.42	33.42	17,900
Jan 31, 2023	34.20	34.78	33.86	34.10	34.10	4,700
Jan 30, 2023	33.50	35.47	33.50	34.65	34.65	14,400
Jan 27, 2023	35.00	35.10	33.65	34.19	34.19	14,500
Jan 26, 2023	32.50	36.00	32.50	34.50	34.50	6,100
Jan 25, 2023	33.24	33.64	33.21	33.62	33.62	3,300
Jan 24, 2023	32.88	34.26	32.88	33.23	33.23	15,700
Jan 23, 2023	35.30	35.32	31.81	32.34	32.34	19,500
Jan 20, 2023	37.01	37.92	35.30	35.67	35.67	16,600
Jan 19, 2023	36.50	37.00	36.50	36.65	36.65	500
Jan 18, 2023	36.84	38.06	36.51	36.62	36.62	12,000
Jan 17, 2023	37.89	37.98	36.70	36.90	36.90	7,500
Jan 13, 2023	39.00	39.28	37.35	37.91	37.91	6,600
Jan 12, 2023	39.70	39.70	38.56	38.71	38.71	12,200
Jan 11, 2023	39.79	40.11	38.06	38.20	38.20	15,400
Jan 10, 2023	38.85	40.38	36.70	38.37	38.37	22,900
Jan 09, 2023	35.01	39.47	35.00	37.90	37.90	25,500
Jan 06, 2023	34.00	34.91	32.56	34.24	34.24	31,800
Jan 05, 2023	32.26	35.53	32.26	33.00	33.00	28,700
Jan 04, 2023	31.95	32.70	31.95	32.35	32.35	4,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...