Canada markets open in 1 hour 59 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202232.8335.0032.8334.3434.347,900
Aug 04, 202234.2534.2532.9833.0533.055,000
Aug 03, 202233.9834.7433.7034.2534.253,600
Aug 02, 202233.7035.2933.2533.2533.255,400
Aug 01, 202234.1235.4633.1534.1034.104,400
Jul 29, 202235.4535.4533.9933.9933.99800
Jul 28, 202232.5035.6432.3434.1334.1310,400
Jul 27, 202232.3532.6032.3432.5032.502,700
Jul 26, 202232.4833.5832.0032.4232.429,600
Jul 25, 202232.0933.1431.9733.0033.004,700
Jul 22, 202231.9733.5831.3232.4932.498,400
Jul 21, 202231.7332.8930.5931.3431.347,400
Jul 20, 202233.0633.0632.0532.1532.154,200
Jul 19, 202230.5933.9530.5932.7032.709,300
Jul 18, 202230.5030.8230.4930.5930.592,000
Jul 15, 202229.4031.0428.4429.7529.757,300
Jul 14, 202228.5029.0028.5029.0029.00700
Jul 13, 202227.8129.3927.8128.3328.3311,300
Jul 12, 202227.3929.7827.0028.5828.5813,200
Jul 11, 202227.0029.8926.6627.7827.7812,400
Jul 08, 202226.3027.6726.1127.1027.105,900
Jul 07, 202225.0127.7925.0125.5125.517,200
Jul 06, 202225.5226.9725.1726.1126.1110,900
Jul 05, 202225.0026.1423.8226.1426.1415,100
Jul 01, 202225.3927.3025.1225.3625.3611,600
Jun 30, 202224.9925.9424.4025.0725.0713,400
Jun 29, 202225.9127.4525.0625.7725.7719,500
Jun 28, 202226.7827.6025.8026.1026.108,300
Jun 27, 202226.3827.6426.0026.0026.0015,300
Jun 24, 202225.4526.2025.2025.8925.899,000
Jun 23, 202224.3025.3524.2524.8824.885,000
Jun 22, 202225.4025.7123.3723.9523.9514,800
Jun 21, 202226.4527.3025.5525.5525.554,700
Jun 17, 202228.2128.2125.0425.0425.0417,900
Jun 16, 202231.7431.9028.1028.1028.1011,800
Jun 15, 202233.3333.4131.0231.3431.3411,700
Jun 14, 202233.6334.2032.8233.0033.006,100
Jun 13, 202234.5035.5433.0233.0233.028,000
Jun 10, 202237.4937.4935.0635.0635.067,200
Jun 09, 202238.5039.2737.5037.5037.503,900
Jun 08, 202240.1840.5937.1437.6037.6010,800
Jun 07, 202239.7039.7037.3238.9938.997,900
Jun 06, 202240.0041.3637.0137.8437.849,600
Jun 03, 202240.6740.6739.4739.7739.776,200
Jun 02, 202238.5941.8738.5941.8741.876,800
Jun 01, 202237.8838.9537.2138.5038.506,500
May 31, 202236.7638.0036.3038.0038.005,200
May 27, 202235.1236.9135.1236.1036.108,100
May 26, 202235.6436.9534.8235.4335.438,400
May 25, 202234.8834.8834.8334.8334.831,500
May 24, 202235.4035.4034.5034.5034.502,100
May 23, 202236.2438.3935.3035.4435.4413,900
May 20, 202237.5437.5636.0836.0836.088,800
May 19, 202232.5037.8532.5037.1637.1627,200
May 18, 202235.5536.7735.5535.5835.585,100
May 17, 202235.2636.7135.0036.2536.2511,600
May 16, 202233.3835.6932.5035.0035.0027,700
May 13, 202233.5035.7032.7033.6033.6034,900
May 12, 202232.8133.7531.6432.2032.2019,100
May 11, 202238.7638.7633.0033.4033.4020,800
May 10, 202238.9540.7938.5039.5839.5810,700
May 09, 202239.5040.8138.0040.6040.6013,800
May 06, 202240.9941.0039.9039.9039.902,600
May 05, 202241.6141.8539.7040.6440.646,500
May 04, 202239.8042.3139.8042.3142.319,000
May 03, 202241.0041.0037.6040.9040.902,000
May 02, 202237.9040.0837.9040.0840.086,500
Apr 29, 202239.3039.9738.0038.2038.2015,700
Apr 28, 202238.2640.1738.1539.1039.1028,500
Apr 27, 202238.5038.6737.7637.7637.764,200
Apr 26, 202236.5539.0536.5538.2738.2713,700
Apr 25, 202238.3739.4837.0037.7137.7110,100
Apr 22, 202239.0640.2038.1438.5038.508,300
Apr 21, 202241.9041.9039.5039.6939.697,800
Apr 20, 202239.8541.7939.7041.5041.5015,300
Apr 19, 202238.9239.6038.7039.6039.607,100
Apr 18, 202239.1540.3038.6038.8238.8217,300
Apr 14, 202238.9339.4838.7039.0039.0010,900
Apr 13, 202239.7640.0037.9239.2839.282,800
Apr 12, 202240.0340.0338.3138.3138.314,900
Apr 11, 202238.7938.7938.2438.5938.591,300
Apr 08, 202238.8038.8038.2238.7938.791,700
Apr 07, 202239.7939.7939.0039.0039.00700
Apr 06, 202240.5441.2038.2038.8538.855,800
Apr 05, 202241.0242.1740.2442.1742.173,900
Apr 04, 202242.6043.2041.8042.2042.205,300
Apr 01, 202242.6843.8741.3343.0043.005,300
Mar 31, 202243.5043.9641.7443.8843.883,400
Mar 30, 202244.0144.0144.0144.0144.011,500
Mar 29, 202244.7645.0044.0044.0744.076,700
Mar 28, 202241.2844.4041.2844.3344.3310,700
Mar 25, 202241.4641.9740.2741.9741.972,900
Mar 24, 202241.1542.2041.1541.8641.864,100
Mar 23, 202242.5042.7540.2541.6841.687,600
Mar 22, 202244.3544.3541.9541.9541.952,800
Mar 21, 202243.8344.7140.0443.0343.0313,100
Mar 18, 202244.4644.8842.0142.5042.5018,000
Mar 17, 202240.5244.4640.5243.8743.8720,600
Mar 16, 202237.5540.9237.5540.5240.5227,500
Mar 15, 202236.0337.6036.0337.0137.0111,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...