LiveDeal (LIVE)

6.17 +0.04  +0.65%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

LiveDeal Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 6.23 6.25 5.54 6.17 21461
May 25, 2012 6.00 6.30 6.00 6.13 34706
May 24, 2012 5.20 6.13 5.20 5.97 58227
May 23, 2012 4.90 5.25 4.631 5.174 20012
May 22, 2012 4.81 5.190 4.56 4.930 16713
May 21, 2012 5.20 5.71 4.50 4.700 70630
May 18, 2012 5.80 5.98 4.85 5.07 43497
May 17, 2012 5.70 6.129 5.391 5.748 38944
May 16, 2012 5.61 6.664 5.60 6.066 111866
May 15, 2012 5.82 6.10 5.55 5.80 23961
May 14, 2012 5.74 5.79 5.50 5.74 25838
May 11, 2012 6.11 6.335 5.530 5.819 17940
May 10, 2012 6.245 6.245 5.900 6.17 10464
May 9, 2012 6.00 6.067 5.74 5.99 28211
May 8, 2012 5.85 6.380 5.85 6.077 21944
May 7, 2012 6.43 6.596 5.72 5.86 39580
May 4, 2012 6.52 6.90 6.010 6.49 50224
May 3, 2012 6.45 6.88 6.26 6.57 148722
May 2, 2012 5.74 6.10 5.58 6.09 119220
May 1, 2012 5.54 6.16 5.38 5.80 106693
April 30, 2012 5.73 5.75 5.40 5.53 16281
April 27, 2012 5.950 5.950 5.45 5.50 17959
April 26, 2012 5.69 5.74 5.46 5.72 20808
April 25, 2012 5.99 6.100 5.330 5.63 83357
April 24, 2012 5.62 6.10 5.41 5.93 123447
April 23, 2012 5.69 5.95 5.289 5.649 131603
April 20, 2012 5.001 5.65 5.001 5.34 66287
April 19, 2012 4.93 5.35 4.90 5.068 72962
April 18, 2012 4.74 5.28 4.660 4.87 103415
April 17, 2012 5.44 5.44 4.64 4.79 56968
April 16, 2012 4.92 5.52 4.75 5.10 253536
April 13, 2012 4.55 4.68 4.19 4.50 55033
April 12, 2012 4.19 5.15 4.05 4.533 197124
April 11, 2012 4.36 4.55 4.12 4.256 25534
April 10, 2012 4.700 4.700 4.120 4.44 21667
April 9, 2012 4.81 4.81 4.316 4.53 13295
April 5, 2012 5.16 5.459 4.410 4.85 92109
April 4, 2012 4.11 5.95 4.11 4.94 395446
April 3, 2012 4.20 4.50 3.87 4.122 38019
April 2, 2012 4.11 4.38 4.03 4.25 11741
March 30, 2012 4.37 4.62 4.15 4.150 6959
March 29, 2012 4.36 4.70 4.12 4.389 43169
March 28, 2012 4.40 4.40 4.400 4.40 3000
March 27, 2012 4.50 4.50 4.25 4.340 7988
March 26, 2012 4.50 4.64 4.272 4.446 11489
March 23, 2012 4.37 4.49 4.30 4.39 5052
March 22, 2012 4.310 4.636 4.310 4.49 10850
March 21, 2012 4.55 4.64 4.36 4.64 26671
March 20, 2012 4.50 4.63 4.25 4.50 15439
March 19, 2012 4.58 4.64 4.50 4.630 3144
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LIVE News

Hot stocks on watch $GENE $VRML $ABIO $GNOM $SWSH $DEXO $BSDM $MOTR $LIVE $SPMD
about 5 days ago by Ammeo
$LIVE about to go $6's new biz launch per website "social marketplace" les than 1mm float
about 6 days ago by super_trades
$LIVE Mentioned more than normal on StockTwits - Currently at 7 x average daily social activity
about 6 days ago by TradeIdeasQuant
I am seeing the ball really well right now #powerhitter $ROSG $LIVE $MGT
about 6 days ago by super_trades
$MGT HOD $LIVE HOD my next two momentum candidates #BOOOOM #SUPER Superman haters having a bad week hahaahah
about 6 days ago by super_trades
$LIVE starting run could go double digits on new product launch imo again its the float stupid
about 6 days ago by super_trades
$LIVE and $MGT are my next to candidates for $ROSG type SUPERMOMENTUM
about 6 days ago by super_trades
$ROSG was low float with strong catalyst $LIVE <1mm float with a catalyst coming new biz launch per website.....run to teens soon ?
about 6 days ago by super_trades
I called $ROSG in the $2 and $4 level it was a low float with catalyst......other Low floats with upcoming catalysts $LIVE $MGT
about 7 days ago by super_trades
$ROSG SUPER $LIVE gapper $MGT on watch $EFUT nice on news and alert $4.40
about 9 days ago by super_trades
$LIVE i expect big rebound livedeal.com coming soon
about 9 days ago by super_trades
$LIVE new highs this week ? social marketplace on website now www.livedeal.com
about 23 days ago by super_trades
$LIVE forms bullish "Ascending Continuation Triangle" chart pattern. http://stks.co/3fNh
about 26 days ago by RecogniaEvents
$LIVE at hod spread on this thing is ugly
about 27 days ago by LincolnList
$LIVE 52 week highs soon imo
about 27 days ago by super_trades
$LIVE may rocket
about 27 days ago by super_trades
RT @ivan_bg in $LIVE $6.01 and $SIGM $5.4>> Must have ourage I don't
about 36 days ago by RickPalmer907
in $LIVE $6.01 and $SIGM $5.4
about 36 days ago by ivan_bg
$live added small test position here 5.5s for swing into tomorrow
about 37 days ago by kunal00
$LIVE I Live for Danger.
about 44 days ago by RqTect
$LIVE strong chart and ramoing up. Looks like it could make one of its big runups
about 48 days ago by epime7heus
$RCON and $LIVE getting momo
about 56 days ago by wallstreetlive
LiveDeal, Inc. (LIVE) Reports Q1 Loss of $0.18
Feb 15, 8:33AM Street Insider
LIVEDEAL INC Financials
Jan 04, 1:04PM
On The Fly: Mid-Day Wrap
Dec 29, 12:12PM
Morning Market Movers
Dec 29, 9:53AM Benzinga
LiveDeal Completes Equity Financing
Dec 14, 3:00PM Business Wire
LiveDeal trading resumes following circuit breaker halt
Dec 13, 10:25AM theflyonthewall.com
LiveDeal (LIVE) Paused Again for Volatility
Dec 13, 10:19AM Street Insider
LiveDeal (LIVE) Resumes Trading, Now Up 103%
Dec 13, 10:16AM Street Insider
LiveDeal jumps 89% after completing equity financing
Dec 13, 10:15AM theflyonthewall.com
LiveDeal (LIVE) Hits Volatility Pause
Dec 13, 10:10AM Street Insider

Recent Quotes

Symbol Price Chg Chg % Market Cap
LIVE 6.17 +0.04 +0.65% 14.50M
LIOX 3.07 +0.05 +1.66% 193.29M
LINTB 17.32 +0.00 +0.00% 10.22B
LINTA 17.36 +0.12 +0.70% 9.477B
LINE 36.07 +0.04 +0.11% 7.191B
LZB 14.65 +0.31 +2.16% 759.75M
LYV 9.60 +0.21 +2.24% 1.820B
LYTS 6.42 -0.05 -0.77% 154.27M
LYG 1.63 +0.03 +1.88% 2.829B
LYB 40.89 +1.29 +3.26% 23.47B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close