Live Ventures Inc (LIVE) Historical Stock Data
10.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIVE is down -0.97% a day on average. There have been 13 days where Live Ventures Inc closed green and 17 days where LIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 10.23 | 10.00 | ↓$0.23 (-2.28%) | 10.00 | 10.23 | 0.99K |
| 2024-11-19 | 10.25 | 10.00 | ↓$0.25 (-2.40%) | 10.00 | 10.25 | 677 |
| 2024-11-18 | 10.13 | 10.13 | ↑$0.00 (0.00%) | 10.13 | 10.13 | 533 |
| 2024-11-15 | 10.20 | 10.01 | ↓$0.19 (-1.86%) | 10.01 | 10.20 | 521 |
| 2024-11-14 | 10.05 | 10.45 | ↑$0.40 (3.98%) | 10.05 | 10.45 | 846 |
| 2024-11-13 | 10.55 | 10.64 | ↑$0.10 (0.90%) | 10.55 | 10.64 | 816 |
| 2024-11-12 | 10.65 | 10.04 | ↓$0.61 (-5.73%) | 10.00 | 10.75 | 1.14K |
| 2024-11-11 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 197 |
| 2024-11-08 | 10.80 | 10.80 | ↑$0.00 (0.00%) | 10.80 | 10.80 | 327 |
| 2024-11-07 | 10.84 | 10.75 | ↓$0.09 (-0.83%) | 10.75 | 11.75 | 3.52K |
| 2024-11-06 | 11.50 | 11.29 | ↓$0.21 (-1.83%) | 11.13 | 11.50 | 1.98K |
| 2024-11-05 | 11.02 | 11.42 | ↑$0.40 (3.63%) | 11.00 | 11.46 | 5.71K |
| 2024-11-04 | 11.90 | 11.13 | ↓$0.77 (-6.47%) | 11.00 | 11.90 | 1.37K |
| 2024-11-01 | 10.79 | 11.01 | ↑$0.22 (2.04%) | 10.43 | 11.01 | 834 |
| 2024-10-31 | 10.80 | 11.26 | ↑$0.46 (4.26%) | 10.53 | 11.27 | 7.42K |
| 2024-10-30 | 10.08 | 10.44 | ↑$0.36 (3.57%) | 10.08 | 10.66 | 9.08K |
| 2024-10-29 | 9.85 | 10.05 | ↑$0.20 (2.03%) | 9.85 | 10.21 | 3.41K |
| 2024-10-28 | 10.44 | 10.41 | ↓$0.03 (-0.24%) | 10.41 | 10.44 | 1.48K |
| 2024-10-25 | 10.01 | 9.83 | ↓$0.18 (-1.80%) | 9.83 | 10.01 | 5.45K |
| 2024-10-24 | 10.01 | 9.90 | ↓$0.11 (-1.10%) | 9.90 | 10.65 | 6.56K |
| 2024-10-23 | 10.30 | 10.01 | ↓$0.29 (-2.82%) | 9.80 | 10.30 | 7.60K |
| 2024-10-22 | 11.07 | 10.45 | ↓$0.62 (-5.62%) | 10.45 | 11.07 | 7.31K |
| 2024-10-21 | 11.58 | 11.10 | ↓$0.48 (-4.18%) | 11.07 | 11.65 | 2.72K |
| 2024-10-18 | 11.50 | 11.13 | ↓$0.37 (-3.22%) | 11.13 | 11.82 | 1.30K |
| 2024-10-17 | 11.47 | 11.47 | ↑$0.00 (0.00%) | 11.07 | 11.55 | 2.71K |
| 2024-10-16 | 11.82 | 11.92 | ↑$0.10 (0.85%) | 11.82 | 12.22 | 1.19K |
| 2024-10-15 | 12.14 | 11.52 | ↓$0.62 (-5.12%) | 10.38 | 12.14 | 11.53K |
| 2024-10-14 | 12.75 | 12.16 | ↓$0.59 (-4.63%) | 11.76 | 12.83 | 12.21K |
| 2024-10-11 | 12.31 | 12.72 | ↑$0.41 (3.33%) | 12.31 | 13.20 | 2.30K |
| 2024-10-10 | 13.24 | 12.75 | ↓$0.49 (-3.70%) | 12.51 | 13.24 | 6.46K |
Create an account or log in to view more rows.
$LIVE I'll say it again slowwwllyyyy! Better stocks to short by far
$LIVE I can wait.
$LIVE adding next Friday
$LIVE looks like a loading
$LIVE peak frustration
$LIVE Pack it up boys.
$LIVE Very bullish action
$LIVE love cooking these little bears on here
$LIVE Buy Buy Buy
$LIVE let’s go baby!