Live Ventures (LIVE)

Add to Watchlists
Create an Alert
1.75 +0.04  +2.34% NASDAQ May 31, 17:00 Delayed 2m USD

Live Ventures Price:

1.75 for May 31, 2016
View 4,000+ financial data types
Browse...
View Full Chart

Live Ventures Price Chart

Export Data
Save Image

Live Ventures Historical Price Data

View and export this data going back to 1997. Start your Free Trial
Export Data Date Range:
Date Open High Low Close Volume
May 27, 2016 1.71 1.74 1.68 1.71 34781.00
May 26, 2016 1.73 1.74 1.64 1.69 43312.00
May 25, 2016 1.68 1.74 1.68 1.71 143969.0
May 24, 2016 1.61 1.69 1.60 1.645 66066.00
May 23, 2016 1.57 1.65 1.57 1.62 60700.00
May 20, 2016 1.57 1.62 1.55 1.57 58502.00
May 19, 2016 1.601 1.68 1.56 1.590 61919.00
May 18, 2016 1.62 1.690 1.55 1.660 275866.0
May 17, 2016 1.90 1.90 1.57 1.62 374620.0
May 16, 2016 1.92 2.41 1.78 1.82 3.160M
May 13, 2016 1.74 1.92 1.72 1.89 203808.0
May 12, 2016 1.75 1.76 1.71 1.73 29481.00
May 11, 2016 1.72 1.77 1.66 1.76 65208.00
May 10, 2016 1.66 1.71 1.65 1.69 31382.00
May 9, 2016 1.58 1.74 1.58 1.65 55100.00
May 6, 2016 1.56 1.75 1.52 1.63 79667.00
May 5, 2016 1.61 1.63 1.57 1.57 30110.00
May 4, 2016 1.63 1.67 1.60 1.62 25235.00
May 3, 2016 1.62 1.65 1.61 1.63 13522.00
May 2, 2016 1.67 1.68 1.58 1.65 28908.00
April 29, 2016 1.80 1.85 1.57 1.67 134991.0
April 28, 2016 1.760 1.87 1.76 1.81 46408.00
April 27, 2016 1.88 1.89 1.78 1.83 43596.00
April 26, 2016 1.80 1.91 1.80 1.86 45391.00
April 25, 2016 1.86 1.94 1.85 1.90 164027.0

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Advertisement

LIVE Price Benchmarks

Companies
MDC Partners 17.24
RetailMeNot 7.24
Harte-Hanks 1.04

LIVE Price Range, Past 5 Years

Minimum 0.3667 Dec 02 2011
Maximum 9.910 Feb 14 2014
Average 2.176

LIVE Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("LIVE", "price")
  • Last 5 data points: =YCS("LIVE", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.