Live Ventures Inc (LIVE) Historical Stock Data
10.30 ↑0.79 (8.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LIVE is up 0.12% a day on average. There have been 15 days where Live Ventures Inc closed green and 15 days where LIVE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.27 | 10.30 | ↑$1.03 (11.11%) | 9.15 | 10.70 | 14.70K |
| 2024-12-19 | 9.50 | 9.51 | ↑$0.01 (0.09%) | 9.50 | 9.72 | 3.20K |
| 2024-12-18 | 9.70 | 9.70 | ↑$0.00 (0.00%) | 9.70 | 9.70 | 870 |
| 2024-12-17 | 10.16 | 9.94 | ↓$0.22 (-2.17%) | 9.62 | 10.16 | 2.71K |
| 2024-12-16 | 10.00 | 10.16 | ↑$0.16 (1.60%) | 9.96 | 10.20 | 7.90K |
| 2024-12-13 | 10.00 | 9.99 | ↓$0.01 (-0.10%) | 9.99 | 10.00 | 713 |
| 2024-12-12 | 10.00 | 9.83 | ↓$0.17 (-1.70%) | 9.83 | 10.50 | 4.24K |
| 2024-12-11 | 8.85 | 10.02 | ↑$1.17 (13.22%) | 8.73 | 10.16 | 12.80K |
| 2024-12-10 | 8.95 | 8.93 | ↓$0.02 (-0.22%) | 8.83 | 9.43 | 6.83K |
| 2024-12-09 | 9.33 | 9.05 | ↓$0.27 (-2.95%) | 8.69 | 9.33 | 6.78K |
| 2024-12-06 | 9.53 | 9.37 | ↓$0.16 (-1.63%) | 9.24 | 9.80 | 2.91K |
| 2024-12-05 | 9.34 | 9.57 | ↑$0.23 (2.46%) | 9.34 | 9.57 | 678 |
| 2024-12-04 | 9.73 | 9.31 | ↓$0.42 (-4.32%) | 9.31 | 9.73 | 3.82K |
| 2024-12-03 | 9.54 | 9.80 | ↑$0.26 (2.73%) | 9.54 | 9.80 | 0.93K |
| 2024-12-02 | 10.73 | 10.09 | ↓$0.64 (-5.96%) | 10.09 | 10.73 | 1.01K |
| 2024-11-29 | 10.34 | 10.34 | ↑$0.00 (0.00%) | 10.34 | 10.34 | 533 |
| 2024-11-27 | 9.06 | 9.44 | ↑$0.38 (4.19%) | 9.00 | 9.75 | 1.97K |
| 2024-11-26 | 9.62 | 9.06 | ↓$0.56 (-5.86%) | 9.03 | 9.70 | 5.47K |
| 2024-11-25 | 9.97 | 9.90 | ↓$0.07 (-0.70%) | 9.81 | 10.01 | 2.55K |
| 2024-11-22 | 9.81 | 10.00 | ↑$0.19 (1.91%) | 9.81 | 10.01 | 1.82K |
| 2024-11-21 | 9.84 | 9.77 | ↓$0.07 (-0.70%) | 9.74 | 9.84 | 809 |
| 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 |
Create an account or log in to view more rows.
$LIVE come on I wana jump up and down
$LIVE rubbish
$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