U.S. Markets close in 2 hrs 42 mins

Live Ventures Incorporated (LIVE)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
10.87-0.22 (-1.98%)
As of 1:12PM EDT. Market open.
People also watch
YODICLDKONEMNGAXGTI
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201710.8711.1610.7310.8710.877,876
Sep 19, 201710.9811.2110.8510.9110.9114,600
Sep 18, 201710.5811.3010.3311.0611.0625,500
Sep 15, 201710.5510.9310.4510.7010.7016,700
Sep 14, 201710.7911.1710.3610.6910.6951,100
Sep 13, 201710.4010.7610.2510.7410.7433,800
Sep 12, 201710.5010.6510.5010.6010.604,400
Sep 11, 201710.4510.4510.4510.4510.45-
Sep 08, 201710.3810.4510.2610.4510.452,300
Sep 07, 201710.3710.5310.3710.5310.531,100
Sep 06, 201710.4510.5610.4510.5110.514,400
Sep 05, 201710.3610.4810.3310.4210.421,900
Sep 01, 201710.3710.4710.2610.3910.393,500
Aug 31, 201710.4010.6710.3610.6710.675,100
Aug 30, 201710.2010.4510.1410.3510.352,200
Aug 29, 201710.0310.299.8010.2710.2711,600
Aug 28, 20179.9510.469.8510.0110.013,900
Aug 25, 20179.959.959.759.889.884,100
Aug 24, 20179.859.919.549.899.894,000
Aug 23, 20179.679.899.589.769.767,500
Aug 22, 20179.869.899.669.669.666,000
Aug 21, 20179.7610.009.559.939.935,800
Aug 18, 201710.0710.609.859.889.8812,300
Aug 17, 201710.3010.3910.0810.1010.106,600
Aug 16, 201710.3811.1110.3210.3210.3211,200
Aug 15, 201711.3411.4210.1410.2510.2526,200
Aug 14, 201710.9811.4710.9811.2911.2912,300
Aug 11, 201711.5512.1210.0411.0511.0531,300
Aug 10, 201712.0012.9411.2511.5311.5336,600
Aug 09, 201711.9712.2411.6411.8811.8812,700
Aug 08, 201712.2112.5012.2112.3312.3312,600
Aug 07, 201712.7912.7911.9912.2712.278,200
Aug 04, 201712.2112.2211.7211.9911.9913,700
Aug 03, 201712.7912.9811.6411.6511.6519,500
Aug 02, 201711.6312.9811.2912.9812.9835,200
Aug 01, 201711.1411.5011.0911.4911.4912,500
Jul 31, 201711.2311.2911.0111.2111.214,300
Jul 28, 201711.3211.3411.1311.2211.224,300
Jul 27, 201711.0611.4411.0611.3211.328,400
Jul 26, 201710.8311.2710.8311.0311.0311,100
Jul 25, 201710.8611.5010.7810.7810.789,600
Jul 24, 201710.2511.0010.2510.8610.8618,300
Jul 21, 201710.3510.3610.1910.1910.193,000
Jul 20, 201710.3410.4110.2510.3510.352,500
Jul 19, 201710.4310.4310.3510.3910.3910,000
Jul 18, 201710.2210.4410.1510.2210.225,200
Jul 17, 201710.1310.1910.1010.1810.182,300
Jul 14, 201710.0010.2610.0010.0110.013,800
Jul 13, 201710.1210.1210.0510.1010.105,200
Jul 12, 201710.1210.2610.1210.2010.203,000
Jul 11, 201710.1510.2010.0610.1310.132,900
Jul 10, 201710.1510.3110.1510.1610.161,500
Jul 07, 201710.0810.1810.0810.1610.162,500
Jul 06, 201710.1510.159.9810.0510.052,600
Jul 05, 201710.2810.2810.0210.1010.107,700
Jul 03, 201710.4310.4310.2810.2810.282,600
Jun 30, 201710.3210.5710.3210.3410.342,800
Jun 29, 201710.4010.4010.2810.3010.309,200
Jun 28, 201710.3510.5310.3510.3510.354,100
Jun 27, 201710.2210.3510.1910.3410.341,500
Jun 26, 201710.0210.4910.0210.3510.358,300
Jun 23, 201710.1610.399.959.979.977,200
Jun 22, 20179.9010.179.7510.1510.1510,400
Jun 21, 20179.889.889.789.829.821,400
Jun 20, 20179.559.819.559.819.813,700
Jun 19, 20179.939.939.419.649.647,600
Jun 16, 201710.1210.3510.0010.0010.006,000
Jun 15, 201710.2810.3310.1410.2110.219,600
Jun 14, 201710.2510.289.7910.0310.038,000
Jun 13, 201710.1910.4210.1910.3210.325,700
Jun 12, 201710.0010.369.7510.2810.285,900
Jun 09, 20179.5710.129.3510.1010.1013,300
Jun 08, 20179.519.809.319.709.705,500
Jun 07, 20179.179.809.139.709.7011,400
Jun 06, 20179.519.859.119.119.1116,800
Jun 05, 20179.5010.299.449.589.5810,000
Jun 02, 201710.0010.279.409.519.513,200
Jun 01, 201710.1610.199.2510.0010.0045,900
May 31, 201710.7810.7810.0010.0910.0933,700
May 30, 201710.7611.0010.7010.7610.766,700
May 26, 201710.8811.0410.5210.6910.696,900
May 25, 201711.3511.4010.8610.8810.8812,800
May 24, 201711.2111.6911.2111.3711.3715,400
May 23, 201710.6111.2610.6111.1011.1021,600
May 22, 201710.9110.9110.4010.5610.5616,900
May 19, 201710.7311.1510.5110.8110.8129,600
May 18, 201710.7811.3510.4010.7110.718,300
May 17, 201711.2411.7410.5110.7510.7519,300
May 16, 201712.5112.6011.0511.3011.3033,400
May 15, 201713.9913.9912.5012.5112.5141,700
May 12, 201715.3215.3212.5314.0414.0473,200
May 11, 201716.6016.7115.0515.5415.5455,100
May 10, 201714.6515.4814.6415.4815.489,200
May 09, 201714.4115.1914.2514.5314.538,200
May 08, 201714.4014.4613.9314.2814.2810,100
May 05, 201714.9214.9214.4014.4014.4015,200
May 04, 201715.0815.2714.6414.8314.8315,300
May 03, 201715.1315.3715.0015.0215.028,600
May 02, 201715.7215.7615.1015.1015.1024,800
May 01, 201715.5315.8215.5215.7215.7219,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...