Live Ventures Inc (LIVE) Historical Prices & Data

Live Ventures Inc
LIVE
(Nasdaq - US)
Closed
10.02
+0.02 (+0.20%)
in:usd•As of: Nov 20, 2024 15:40 UTC -5
Pre Market:0+0.00 (0.00%)
Open
10.00
High
10.02
Low
10.00

Live Ventures Inc Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	10.23	10.00	10.23	10.00	-2.28%
Nov 19, 2024	10.25	10.00	10.25	10.00	-2.40%
Nov 18, 2024	10.13	10.13	10.13	10.13	0.00%
Nov 15, 2024	10.20	10.01	10.20	10.01	-1.86%
Nov 14, 2024	10.45	10.05	10.05	10.45	3.98%
Nov 13, 2024	10.64	10.54	10.54	10.64	0.90%
Nov 12, 2024	10.75	10.00	10.65	10.04	-5.73%
Nov 11, 2024	10.80	10.80	10.80	10.80	0.00%
Nov 8, 2024	10.80	10.80	10.80	10.80	0.00%
Nov 7, 2024	11.75	10.75	10.84	10.75	-0.83%
Nov 6, 2024	11.50	11.13	11.50	11.29	-1.83%
Nov 5, 2024	11.46	11.00	11.02	11.42	3.63%
Nov 4, 2024	11.90	11.00	11.90	11.13	-6.47%
Nov 1, 2024	11.01	10.43	10.79	11.01	2.04%
Oct 31, 2024	11.27	10.53	10.80	11.26	4.26%
Oct 30, 2024	10.66	10.08	10.08	10.44	3.57%
Oct 29, 2024	10.21	9.85	9.85	10.05	2.03%
Oct 28, 2024	10.44	10.41	10.44	10.41	-0.24%
Oct 25, 2024	10.01	9.83	10.01	9.83	-1.80%
Oct 24, 2024	10.65	9.90	10.01	9.90	-1.10%
Oct 23, 2024	10.30	9.80	10.30	10.01	-2.82%
Oct 22, 2024	11.07	10.45	11.07	10.45	-5.62%
Oct 21, 2024	11.65	11.07	11.58	11.10	-4.18%

Highest:11.90

Lowest:9.80

Average:10.52

Difference:-1.58

% Change:-13.68%

Data Vendor: Xignite Logo

Stocks