Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Delayed Quote USD

Live Ventures Incorporated (LIVE)

Compare
7.60
-0.03
(-0.39%)
At close: 9:31:07 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20257.607.607.597.607.60963
Mar 31, 20257.757.757.307.637.632,500
Mar 28, 20257.547.557.407.417.413,100
Mar 27, 20256.987.396.896.896.8957,900
Mar 26, 20257.007.206.607.027.0221,700
Mar 25, 20256.957.006.257.007.0061,600
Mar 24, 20256.756.756.736.736.73500
Mar 21, 20256.757.506.756.916.9118,600
Mar 20, 20256.547.126.506.756.7516,600
Mar 19, 20256.946.946.946.946.94-
Mar 18, 20256.946.946.946.946.94-
Mar 17, 20256.946.946.946.946.94-
Mar 14, 20256.967.006.946.946.947,100
Mar 13, 20257.007.007.007.007.00-
Mar 12, 20256.987.006.967.007.003,800
Mar 11, 20257.037.187.007.007.001,800
Mar 10, 20257.507.507.257.267.263,500
Mar 7, 20257.047.497.047.107.106,000
Mar 6, 20257.277.497.237.487.485,100
Mar 5, 20257.927.927.627.627.621,300
Mar 4, 20257.237.657.237.407.402,300
Mar 3, 20257.727.727.727.727.72600
Feb 28, 20258.008.397.328.048.049,000
Feb 27, 20257.447.837.447.837.833,800
Feb 26, 20258.268.377.677.677.6712,300
Feb 25, 20257.888.127.768.128.1211,700
Feb 24, 20257.797.997.777.777.7717,700
Feb 21, 20257.627.987.627.717.715,100
Feb 20, 20258.288.457.937.947.9442,500
Feb 19, 20258.258.998.118.128.123,100
Feb 18, 20259.469.468.088.638.637,200
Feb 14, 20259.869.869.309.689.681,500
Feb 13, 20259.319.669.049.669.664,200
Feb 12, 20259.419.459.269.319.312,400
Feb 11, 20259.209.209.009.009.004,100
Feb 10, 20259.259.259.259.259.25-
Feb 7, 20259.459.459.259.259.251,700
Feb 6, 20259.449.449.449.449.44600
Feb 5, 20259.609.699.609.699.691,100
Feb 4, 20259.859.859.459.459.454,700
Feb 3, 20259.469.469.409.409.40500
Jan 31, 20259.279.279.279.279.27500
Jan 30, 20259.559.849.409.449.442,300
Jan 29, 20259.599.799.509.799.792,600
Jan 28, 20259.549.789.549.749.74900
Jan 27, 20259.259.549.259.549.541,400
Jan 24, 20259.689.689.659.659.652,000
Jan 23, 20259.989.989.989.989.98300
Jan 22, 20259.889.979.619.829.829,600
Jan 21, 20259.3110.009.109.999.992,700
Jan 17, 20259.309.579.309.509.504,500
Jan 16, 20259.209.549.209.319.311,700
Jan 15, 20259.339.409.189.189.182,100
Jan 14, 20259.559.689.259.639.632,900
Jan 13, 20259.5610.019.309.709.707,800
Jan 10, 20259.269.559.179.559.55600
Jan 8, 20259.009.138.849.139.133,400
Jan 7, 20259.009.398.759.189.1811,300
Jan 6, 20259.239.238.769.149.143,100
Jan 3, 20259.239.239.239.239.23300
Jan 2, 20259.409.409.329.329.321,200
Dec 31, 20249.369.689.279.339.339,100
Dec 30, 20249.339.879.329.519.514,400
Dec 27, 20249.649.939.649.909.901,200
Dec 26, 202410.4710.479.999.999.992,800
Dec 24, 20249.5310.209.5310.2010.202,300
Dec 23, 20249.9610.139.8010.1210.126,400
Dec 20, 20249.2710.709.1510.3010.3014,700
Dec 19, 20249.509.729.509.519.513,200
Dec 18, 20249.709.709.709.709.70900
Dec 17, 202410.1610.169.629.949.942,700
Dec 16, 202410.0010.209.9610.1610.167,900
Dec 13, 202410.0010.009.999.999.99700
Dec 12, 202410.0010.509.839.839.834,200
Dec 11, 20248.8510.168.7310.0210.0212,800
Dec 10, 20248.959.438.838.938.936,800
Dec 9, 20249.329.328.699.059.056,800
Dec 6, 20249.539.809.249.379.372,900
Dec 5, 20249.349.579.349.579.57700
Dec 4, 20249.739.739.319.319.313,800
Dec 3, 20249.549.809.549.809.80900
Dec 2, 202410.7310.7310.0910.0910.091,000
Nov 29, 202410.3410.3410.3410.3410.34500
Nov 27, 20249.069.759.009.449.442,000
Nov 26, 20249.629.709.039.069.065,500
Nov 25, 20249.9710.019.819.909.902,500
Nov 22, 20249.8110.019.8110.0010.001,800
Nov 21, 20249.849.849.749.779.77800
Nov 20, 202410.2310.2310.0010.0010.001,000
Nov 19, 202410.2510.2510.0010.0010.00700
Nov 18, 202410.1310.1310.1310.1310.13500
Nov 15, 202410.2010.2010.0110.0110.01500
Nov 14, 202410.0510.4510.0510.4510.45800
Nov 13, 202410.5510.6410.5510.6410.64800
Nov 12, 202410.6510.7510.0010.0410.041,100
Nov 11, 202410.8010.8010.8010.8010.80-
Nov 8, 202410.8010.8010.8010.8010.80300
Nov 7, 202410.8411.7510.7510.7510.753,500
Nov 6, 202411.5011.5011.1311.2911.292,000
Nov 5, 202411.0211.4611.0011.4211.425,700
Nov 4, 202411.9011.9011.0011.1311.131,400
Nov 1, 202410.7911.0110.4311.0111.01800
Oct 31, 202410.8011.2710.5311.2611.267,400
Oct 30, 202410.0810.6610.0810.4410.449,100
Oct 29, 20249.8510.219.8510.0510.053,400
Oct 28, 202410.4410.4410.4110.4110.411,500
Oct 25, 202410.0110.019.839.839.835,500
Oct 24, 202410.0110.659.909.909.906,600
Oct 23, 202410.3010.309.8010.0110.017,600
Oct 22, 202411.0711.0710.4510.4510.457,300
Oct 21, 202411.5811.6511.0711.1011.102,700
Oct 18, 202411.5011.8211.1311.1311.131,300
Oct 17, 202411.4711.5511.0711.4711.472,700
Oct 16, 202411.8212.2211.8211.9211.921,200
Oct 15, 202412.1412.1410.3811.5211.5211,500
Oct 14, 202412.7512.8311.7612.1612.1612,200
Oct 11, 202412.3113.2012.3112.7212.722,300
Oct 10, 202413.2413.2412.5112.7512.756,500
Oct 9, 202413.3013.6613.3013.6613.661,100
Oct 8, 202413.3013.8013.0013.6013.606,300
Oct 7, 202414.4515.2313.4614.1314.1331,400
Oct 4, 202415.3515.5414.5214.9514.9527,600
Oct 3, 202415.2815.6515.1015.2515.2511,500
Oct 2, 202415.0315.0415.0015.0015.001,000
Oct 1, 202415.3415.3615.0315.1915.194,000
Sep 30, 202415.2015.2715.0015.2715.272,500
Sep 27, 202415.0015.0015.0015.0015.00800
Sep 26, 202415.6515.8015.3415.3415.3411,900
Sep 25, 202415.6615.9915.2715.7315.7317,000
Sep 24, 202415.9015.9015.6115.8915.891,700
Sep 23, 202416.2816.2815.5116.0216.025,300
Sep 20, 202414.7516.6014.7516.0616.0625,700
Sep 19, 202415.6415.6414.9015.1515.158,300
Sep 18, 202416.4517.2415.6315.6315.635,800
Sep 17, 202417.1517.5815.9516.4916.4941,600
Sep 16, 202417.3517.5217.3517.4817.485,900
Sep 13, 202417.3217.5417.3217.5317.538,200
Sep 12, 202417.3917.4917.0017.1517.154,600
Sep 11, 202417.3917.3917.2917.3517.35900
Sep 10, 202417.5517.5517.3917.4017.402,500
Sep 9, 202417.5717.9017.4017.4817.485,500
Sep 6, 202417.8017.9017.3017.5517.5510,800
Sep 5, 202418.0518.2017.8017.9217.9217,200
Sep 4, 202417.9618.5317.9418.1818.1815,300
Sep 3, 202418.4018.5017.8217.9717.9728,000
Aug 30, 202418.5918.7018.1618.7018.707,200
Aug 29, 202418.2918.5218.2918.4918.494,000
Aug 28, 202418.4318.7818.1518.3018.3015,100
Aug 27, 202417.4618.2817.2918.2718.2710,700
Aug 26, 202418.5118.5117.3517.3517.359,400
Aug 23, 202417.5718.4917.5018.4918.4912,000
Aug 22, 202417.1517.5816.5717.5817.5816,800
Aug 21, 202415.5017.3215.5016.8716.8714,400
Aug 20, 202416.9617.2516.2016.6616.6617,800
Aug 19, 202415.9917.0115.9916.5116.5116,800
Aug 16, 202415.7516.2015.3816.2016.2010,100
Aug 15, 202416.2418.0015.6116.2016.2066,000
Aug 14, 202417.1517.1516.5616.6316.638,600
Aug 13, 202419.5619.7917.0017.2517.2526,800
Aug 12, 202419.8920.2519.5920.2520.251,800
Aug 9, 202419.9920.0019.9819.9819.984,100
Aug 8, 202420.2520.3019.8020.2120.216,300
Aug 7, 202421.3021.3020.3320.4520.4512,400
Aug 6, 202418.4821.4518.4821.3521.3514,900
Aug 5, 202415.2518.4815.2018.4818.4812,300
Aug 2, 202417.6217.8716.6916.6916.691,600
Aug 1, 202418.7518.7517.5917.5917.593,200
Jul 31, 202418.2018.2717.8517.8517.852,300
Jul 30, 202418.4118.5718.0018.3618.36900
Jul 29, 202418.7419.4918.3218.3218.326,300
Jul 26, 202419.3019.4018.7919.1019.103,300
Jul 25, 202417.9519.2717.9519.2019.2010,900
Jul 24, 202418.2418.4718.0618.2518.252,400
Jul 23, 202417.8618.1417.8618.1318.133,000
Jul 22, 202418.2418.8917.7618.1518.151,700
Jul 19, 202418.0218.5017.3018.5018.501,800
Jul 18, 202420.2620.4617.5818.0118.0121,400
Jul 17, 202420.5020.8320.0420.4720.4710,200
Jul 16, 202421.4921.6120.8420.9020.905,300
Jul 15, 202421.5421.7921.5421.5521.551,300
Jul 12, 202422.0022.3021.5021.5321.5311,600
Jul 11, 202421.8422.7121.7021.8321.8313,100
Jul 10, 202421.9222.5021.5121.8321.8331,100
Jul 9, 202421.8522.4221.5022.1222.1212,400
Jul 8, 202421.5422.2821.5422.2522.2510,600
Jul 5, 202421.9921.9921.7021.7121.711,100
Jul 3, 202421.2022.0720.6722.0522.0511,300
Jul 2, 202422.6523.2021.1321.1421.1412,700
Jul 1, 202421.5022.6721.4522.6522.6511,400
Jun 28, 202423.0023.0922.5022.6922.695,800
Jun 27, 202423.6323.8923.1623.1623.168,000
Jun 26, 202423.5523.9823.5523.9823.982,900
Jun 25, 202423.9024.3323.8023.8623.867,000
Jun 24, 202423.8024.1923.8023.8823.881,400
Jun 21, 202423.7524.4523.6524.2724.278,400
Jun 20, 202423.5023.9123.5023.5323.538,200
Jun 18, 202424.1524.6323.4323.4323.4316,300
Jun 17, 202424.2524.8323.4324.4824.4817,600
Jun 14, 202424.4524.4524.4524.4524.45-
Jun 13, 202424.2524.4524.2524.4524.451,200
Jun 12, 202424.7525.1924.6824.6824.681,100
Jun 11, 202425.4525.4524.7524.7524.751,000
Jun 10, 202425.3025.3025.3025.3025.301,100
Jun 7, 202424.8025.4624.5625.4525.4511,300
Jun 6, 202424.7524.7724.5224.5224.523,400
Jun 5, 202425.1025.1025.1025.1025.10-
Jun 4, 202424.9025.1024.9025.1025.10500
Jun 3, 202425.0625.0625.0625.0625.06-
May 31, 202424.9525.3624.9525.0625.0610,700
May 30, 202424.6825.0124.6024.7524.7510,000
May 29, 202425.2025.6924.6624.7524.7516,700
May 28, 202424.9025.4824.3025.4825.4812,800
May 24, 202425.2025.2824.6024.8124.8117,700
May 23, 202424.9925.2724.9925.2425.245,100
May 22, 202424.6225.3424.6225.2425.249,900
May 21, 202425.2025.2024.6724.6724.6721,500
May 20, 202424.7925.1824.7825.1825.1816,000
May 17, 202424.2624.9024.2624.5624.569,700
May 16, 202425.6525.6524.2724.3024.3024,500
May 15, 202425.5325.7525.5025.6825.683,600
May 14, 202425.7026.2325.0125.6125.617,300
May 13, 202426.0026.1925.5025.6225.6218,900
May 10, 202424.5025.8524.5025.6725.6711,400
May 9, 202425.2025.2024.2624.2624.2611,700
May 8, 202425.0525.3525.0025.3525.353,600
May 7, 202425.3925.4025.3925.4025.402,100
May 6, 202425.3525.4925.3525.4925.491,900
May 3, 202426.2026.2025.6425.7225.729,600
May 2, 202425.9826.2125.9425.9725.977,200
May 1, 202423.9725.8923.9725.8925.895,500
Apr 30, 202424.9025.5724.5025.5425.548,500
Apr 29, 202425.2525.2524.9225.0525.055,800
Apr 26, 202425.9426.1025.8725.8725.879,300
Apr 25, 202424.5526.3324.5525.9425.948,400
Apr 24, 202425.9825.9824.7524.7524.7520,200
Apr 23, 202425.8525.8525.8525.8525.851,200
Apr 22, 202425.0126.2625.0125.2325.233,200
Apr 19, 202426.0026.0025.4425.4525.451,700
Apr 18, 202425.0126.4925.0126.4926.49800
Apr 17, 202425.9926.1025.9826.1026.104,500
Apr 16, 202426.8026.8026.0126.0126.011,400
Apr 15, 202426.4726.8426.4526.8426.841,100
Apr 12, 202425.3226.5625.3226.5426.5412,200
Apr 11, 202426.5326.5325.5125.5125.5110,000
Apr 10, 202426.5626.5826.4526.5826.583,900
Apr 9, 202426.6026.8026.4626.7526.755,300
Apr 8, 202427.0227.4026.6526.8526.857,300
Apr 5, 202427.2527.3527.1027.1527.155,200
Apr 4, 202426.3027.1226.2827.1227.125,600
Apr 3, 202427.3527.3526.2226.3526.358,500
Apr 2, 202427.2527.3926.7027.1827.184,400

Related Tickers

MDM.PA Maisons du Monde S.A.
2.6700
-5.32%
 
TTSH Tile Shop Holdings, Inc.
6.41
-1.08%
 
FSKRS.HE Fiskars Oyj Abp
14.70
+0.41%
 
WIX.L Wickes Group plc
181.80
+2.25%
 
FND Floor & Decor Holdings, Inc.
79.92
-0.68%
 
WES.AX Wesfarmers Limited
72.97
+1.33%
 
KIRK Kirkland's, Inc.
1.2900
+2.38%
 
KGF.L Kingfisher plc
257.00
+1.46%
 
KGFHY Kingfisher plc
6.62
+0.46%
 
LOW Lowe's Companies, Inc.
234.00
+0.33%