USX:LIVE - Live Ventures Inc Live Ventures Inc
Sector: Consumer Discretionary, Industry: Home Improvement Retail
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Mar 2024 USD 26.49 26.5 25.83 25.99 25.99 -0.33 (-1.25%) 13,209
19 Mar 2024 USD 26.6 26.6 26.2 26.32 26.32 -0.16 (-0.60%) 3,182
18 Mar 2024 USD 26.5 26.95 26.45 26.48 26.48 0.0 (0.0%) 6,074
15 Mar 2024 USD 27.5 27.5 26.48 26.48 26.48 -0.92 (-3.36%) 4,832
14 Mar 2024 USD 26.2 27.4 26.04 27.4 27.4 +1.12 (+4.26%) 10,911
13 Mar 2024 USD 27.6 27.6 26.18 26.28 26.28 -1.21 (-4.40%) 8,151
12 Mar 2024 USD 27.23 28.39 27.23 27.49 27.49 -0.11 (-0.40%) 14,363
11 Mar 2024 USD 27.32 28.45 27.2506 27.6 27.6 -0.37 (-1.32%) 9,119
8 Mar 2024 USD 28.13 28.13 27.25 27.97 27.97 +0.38 (+1.38%) 14,456
7 Mar 2024 USD 26.1 27.59 25.51 27.59 27.59 +1.46 (+5.59%) 11,136
6 Mar 2024 USD 27.44 27.6 26.1 26.13 26.13 -1.24 (-4.53%) 14,454
5 Mar 2024 USD 27.98 28.05 27 27.37 27.37 -0.59 (-2.11%) 9,932
4 Mar 2024 USD 27.5 28.38 27.5 27.96 27.96 +0.16 (+0.58%) 8,410
1 Mar 2024 USD 26.25 27.98 26.25 27.8 27.8 +1.38 (+5.22%) 14,362
29 Feb 2024 USD 25.69 27.25 25.5 26.42 26.42 +0.92 (+3.61%) 9,886
28 Feb 2024 USD 24.695 25.5 24.695 25.5 25.5 +0.5 (+2%) 1,060
27 Feb 2024 USD 24.58 25 24.57 25 25 +0.36 (+1.46%) 2,920
26 Feb 2024 USD 24.7 25 23.81 24.64 24.64 -0.35 (-1.40%) 4,275
23 Feb 2024 USD 24.98 25 24.8 24.99 24.99 +0.55 (+2.25%) 3,403
22 Feb 2024 USD 24.21 25.05 24.1 24.44 24.44 +0.24 (+0.99%) 7,408
21 Feb 2024 USD 24.17 24.2 24.17 24.2 24.2 -0.16 (-0.66%) 2,058
20 Feb 2024 USD 24.35 24.36 24.35 24.36 24.36 -0.52 (-2.09%) 414
16 Feb 2024 USD 24.3301 24.88 24.3301 24.88 24.88 -0.09 (-0.36%) 378
15 Feb 2024 USD 24.95 25 24.95 24.97 24.97 -0.03 (-0.12%) 1,538
14 Feb 2024 USD 24.85 25.18 24.65 25 25 +0.164 (+0.66%) 9,457
13 Feb 2024 USD 25 25.5 24.836 24.836 24.836 -0.804 (-3.14%) 2,416
12 Feb 2024 USD 24.4 25.66 24.4 25.64 25.64 +0.79 (+3.18%) 9,021
9 Feb 2024 USD 24.87 25.54 24.85 24.85 24.85 +0.75 (+3.11%) 2,668
8 Feb 2024 USD 25 25 24.1 24.1 24.1 -0.82 (-3.29%) 2,398
7 Feb 2024 USD 24.3 25.1 24.29 24.92 24.92 -0.08 (-0.32%) 5,119



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms