Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Live Ventures Inc | NASDAQ:LIVE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.17 | 2.42% | 7.19 | 6.95 | 7.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 7.39 | 6.909 | 6.93 | 25,593 | 15:07:48 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 7.02 | 0.02 | 0.29% | 6.60 | 7.20 | 21,654 |
| 25 Mar 2025 | 6.9999 | 0.27 | 4.01% | 6.25 | 7.00 | 47,960 |
| 24 Mar 2025 | 6.73 | -0.18 | -2.60% | 6.73 | 6.95 | 539 |
| 21 Mar 2025 | 6.91 | 0.16 | 2.37% | 6.64 | 7.50 | 18,553 |
| 20 Mar 2025 | 6.75 | -0.19 | -2.74% | 6.50 | 7.12 | 16,641 |
| 19 Mar 2025 | 6.94 | 0.00 | 0.00% | 6.67 | 6.94 | 39 |
| 18 Mar 2025 | 6.94 | 0.00 | 0.00% | 6.69 | 6.94 | 626 |
| 17 Mar 2025 | 6.94 | 0.00 | 0.00% | 6.94 | 6.94 | 81 |
| 14 Mar 2025 | 6.94 | -0.06 | -0.86% | 6.86 | 7.00 | 7,144 |
| 13 Mar 2025 | 7.00 | 0.00 | 0.00% | 6.65 | 7.00 | 115 |
| 12 Mar 2025 | 7.00 | 0.00 | 0.00% | 6.76 | 7.00 | 3,424 |
| 11 Mar 2025 | 7.00 | -0.26 | -3.58% | 7.00 | 7.28 | 1,796 |
| 10 Mar 2025 | 7.26 | 0.16 | 2.25% | 7.25 | 7.50 | 3,480 |
| 07 Mar 2025 | 7.10 | -0.38 | -5.08% | 7.10 | 7.49 | 5,465 |
| 06 Mar 2025 | 7.48 | -0.14 | -1.84% | 7.23 | 7.50 | 5,115 |
| 05 Mar 2025 | 7.62 | 0.22 | 2.97% | 7.62 | 7.9167 | 1,256 |
| 04 Mar 2025 | 7.40 | -0.32 | -4.17% | 7.266 | 7.65 | 2,063 |
| 03 Mar 2025 | 7.722 | -0.32 | -3.96% | 7.722 | 7.722 | 547 |
| 28 Feb 2025 | 8.04 | 0.21 | 2.68% | 7.32 | 8.39 | 8,968 |
| 27 Feb 2025 | 7.83 | 0.16 | 2.09% | 7.15 | 7.83 | 3,787 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.63 | 7.50 | 6.25 | 6.95 | 21,069 | 0.56 | 8.45% |
| 1 Month | 7.44 | 8.39 | 6.25 | 7.08 | 7,463 | -0.25 | -3.36% |
| 3 Months | 9.40 | 10.01 | 6.25 | 7.92 | 5,003 | -2.21 | -23.51% |
| 6 Months | 15.00 | 15.6457 | 6.25 | 9.82 | 4,751 | -7.81 | -52.07% |
| 1 Year | 26.95 | 27.81 | 6.25 | 17.41 | 7,068 | -19.76 | -73.32% |
| 3 Years | 41.28 | 45.00 | 6.25 | 25.46 | 6,487 | -34.09 | -82.58% |
| 5 Years | 5.03 | 75.25 | 4.41 | 28.77 | 16,782 | 2.16 | 42.94% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
