Live Ventures (LIVE)

Add to Watchlists
Create an Alert
15.89 +0.23  +1.47% NASDAQ Mar 1, 15:27 Delayed 2m USD

Live Ventures Price:

15.89 for March 1, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Live Ventures Price Chart

Export Data
Save Image
Print 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
Feb. 28, 2017 16.07 16.11 15.63 15.66 50373.00
Feb. 27, 2017 16.35 16.83 16.01 16.16 25447.00
Feb. 24, 2017 16.00 17.26 16.00 16.39 47204.00
Feb. 23, 2017 16.03 16.69 15.64 16.19 42393.00
Feb. 22, 2017 16.70 16.70 15.45 16.09 90967.00
Feb. 21, 2017 17.50 17.55 16.22 16.73 92424.00
Feb. 17, 2017 17.69 18.04 17.50 17.63 46143.00
Feb. 16, 2017 18.41 18.58 17.66 17.77 29349.00
Feb. 15, 2017 18.63 18.65 17.61 18.56 36743.00
Feb. 14, 2017 18.84 19.02 18.27 18.73 28130.00
Feb. 13, 2017 19.50 19.60 18.69 18.99 87763.00
Feb. 10, 2017 18.00 19.74 17.10 19.68 129154.0
Feb. 9, 2017 20.00 20.00 17.51 18.36 218519.0
Feb. 8, 2017 21.29 21.41 20.11 20.11 64085.00
Feb. 7, 2017 21.50 21.64 21.10 21.10 18458.00
Feb. 6, 2017 20.98 21.42 20.98 21.18 18823.00
Feb. 3, 2017 21.02 22.14 20.60 20.80 24599.00
Feb. 2, 2017 20.64 21.14 20.64 20.77 26736.00
Feb. 1, 2017 21.94 22.32 20.51 20.51 37314.00
Jan. 31, 2017 21.39 22.88 21.33 21.87 76178.00
Jan. 30, 2017 21.55 21.59 20.52 21.38 49109.00
Jan. 27, 2017 20.55 22.00 20.50 21.57 59499.00
Jan. 26, 2017 19.97 20.93 19.78 20.63 33981.00
Jan. 25, 2017 20.32 20.73 19.54 20.08 70430.00
Jan. 24, 2017 21.42 22.02 20.11 20.25 125270.0

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
Compass Diversified Hldgs 16.70
Crown Baus Capital 5.70
Select-TV Solutions 0.01

LIVE Price Range, Past 5 Years

Minimum 4.220 Mar 25 2013
Maximum 59.46 Feb 14 2014
Average 14.11

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.