LIVE - Live Ventures Incorporated

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 202325.7825.7824.7525.0425.043,200
May 25, 202325.3026.5025.3026.5026.501,200
May 24, 202326.3326.8025.7026.8026.805,500
May 23, 202327.2027.2026.3426.5026.508,100
May 22, 202326.7826.7826.7826.7826.78300
May 19, 202326.3326.3326.3326.3326.33300
May 18, 202329.0029.0026.3326.3326.331,300
May 17, 202327.0527.3027.0027.0027.001,700
May 16, 202327.5028.0027.5027.5227.525,000
May 15, 202327.4927.5025.4527.5027.503,200
May 12, 202327.5027.5027.5027.5027.50-
May 11, 202328.5129.7027.5027.5027.502,200
May 10, 202329.8831.0029.1829.7029.702,600
May 09, 202330.0030.0030.0030.0030.00500
May 08, 202330.0731.6228.8030.0030.003,900
May 05, 202331.0931.0930.8530.8530.851,100
May 04, 202330.9630.9630.4030.5530.551,400
May 03, 202331.0031.0030.5030.5030.501,300
May 02, 202331.0431.0431.0431.0431.04800
May 01, 202331.4931.4931.4931.4931.49300
Apr 28, 202331.0531.4931.0531.4931.49700
Apr 27, 202331.9831.9831.5031.5031.50400
Apr 26, 202332.0032.1631.1231.1231.12800
Apr 25, 202333.2233.2233.2233.2233.22200
Apr 24, 202332.3832.4031.5332.4032.402,100
Apr 21, 202331.3131.8031.2231.8031.80800
Apr 20, 202330.5130.5130.5130.5130.51700
Apr 19, 202331.6431.6431.6431.6431.64300
Apr 18, 202330.5131.6430.5131.6431.64800
Apr 17, 202331.5332.2231.5332.2232.221,000
Apr 14, 202331.9831.9831.9831.9831.98-
Apr 13, 202331.9831.9831.9831.9831.98900
Apr 12, 202331.3331.3331.3131.3131.311,100
Apr 11, 202331.3331.3331.3331.3331.33700
Apr 10, 202332.1632.3131.7531.7531.754,600
Apr 06, 202331.3132.4931.3132.4532.453,000
Apr 05, 202331.5032.0030.5031.0931.097,900
Apr 04, 202332.0332.0332.0332.0332.03700
Apr 03, 202330.8133.0130.8133.0133.012,300
Mar 31, 202333.2833.2830.4530.7230.722,300
Mar 30, 202330.0033.2430.0033.2433.241,000
Mar 29, 202331.4231.5231.4231.5031.501,200
Mar 28, 202331.9331.9331.9331.9331.93900
Mar 27, 202331.6531.6531.6531.6531.65500
Mar 24, 202332.6132.6132.1632.2032.201,300
Mar 23, 202333.4433.4433.4433.4433.44700
Mar 22, 202334.3334.3334.3334.3334.33300
Mar 21, 202333.4535.0032.5835.0035.00900
Mar 20, 202334.6134.9332.4334.9334.931,700
Mar 17, 202335.1036.0934.2734.7834.781,300
Mar 16, 202335.1435.1435.1435.1435.14800
Mar 15, 202334.1634.5034.1634.5034.50500
Mar 14, 202334.1736.0034.1634.1634.166,300
Mar 13, 202337.7637.7632.1633.1833.183,200
Mar 10, 202335.1637.5235.1636.5036.507,900
Mar 09, 202334.3736.3033.7736.1936.199,600
Mar 08, 202332.8533.1531.2033.1533.154,900
Mar 07, 202331.9531.9531.9531.9531.951,100
Mar 06, 202328.0232.2728.0231.7031.7017,500
Mar 03, 202328.3429.0128.0028.2028.2013,000
Mar 02, 202329.6529.7327.4527.6327.6311,100
Mar 01, 202332.8333.0029.1529.7129.7120,600
Feb 28, 202334.4234.4532.4532.4532.458,600
Feb 27, 202335.0635.0633.7533.7533.756,900
Feb 24, 202335.0436.1133.0134.3634.3614,800
Feb 23, 202334.5235.3034.0435.0435.049,600
Feb 22, 202334.5436.3334.0534.1034.1021,900
Feb 21, 202334.0034.4033.9133.9133.911,500
Feb 17, 202334.0034.0034.0034.0034.001,100
Feb 16, 202333.9934.0033.9534.0034.003,200
Feb 15, 202333.2433.9933.0033.0033.003,100
Feb 14, 202333.5433.9933.2333.9333.932,700
Feb 13, 202333.8033.8033.5433.5433.542,700
Feb 10, 202333.2533.6533.1033.6033.607,900
Feb 09, 202332.4533.8132.4533.1533.155,000
Feb 08, 202333.9534.1633.5333.5333.533,400
Feb 07, 202333.9534.2033.9534.1134.113,100
Feb 06, 202333.9934.7933.0533.9933.992,700
Feb 03, 202333.1833.8233.1833.4933.492,200
Feb 02, 202333.6533.6532.6032.9032.902,400
Feb 01, 202335.6235.6233.4033.4233.4217,900
Jan 31, 202334.2034.7833.8634.1034.104,700
Jan 30, 202333.5035.4733.5034.6534.6514,400
Jan 27, 202335.0035.1033.6534.1934.1914,500
Jan 26, 202332.5036.0032.5034.5034.506,100
Jan 25, 202333.2433.6433.2133.6233.623,300
Jan 24, 202332.8834.2632.8833.2333.2315,700
Jan 23, 202335.3035.3231.8132.3432.3419,500
Jan 20, 202337.0137.9235.3035.6735.6716,600
Jan 19, 202336.5037.0036.5036.6536.65500
Jan 18, 202336.8438.0636.5136.6236.6212,000
Jan 17, 202337.8937.9836.7036.9036.907,500
Jan 13, 202339.0039.2837.3537.9137.916,600
Jan 12, 202339.7039.7038.5638.7138.7112,200
Jan 11, 202339.7940.1138.0638.2038.2015,400
Jan 10, 202338.8540.3836.7038.3738.3722,900
Jan 09, 202335.0139.4735.0037.9037.9025,500
Jan 06, 202334.0034.9132.5634.2434.2431,800
Jan 05, 202332.2635.5332.2633.0033.0028,700
Jan 04, 202331.9532.7031.9532.3532.354,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...