Live Ventures Incorporated Common Stockのデータ

Live Ventures Incorporated Common Stockの基本情報

名前 Live Ventures Incorporated Common Stock
ティッカー LIVE
国 United States
上場年 nan
セクター Consumer Services

Live Ventures Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 36.0 30.2 30.2 33.86 124000.0 33.86
2021-02-12 30.2 28.62 28.62 29.49 34900.0 29.49
2021-02-11 29.45 28.28 28.6 28.82 18300.0 28.82
2021-02-10 29.05 28.07 28.76 28.84 12500.0 28.84
2021-02-09 29.79 28.01 29.79 28.59 24500.0 28.59
2021-02-08 29.84 28.4 29.26 28.86 26600.0 28.86
2021-02-05 28.89 28.09 28.29 28.53 27600.0 28.53
2021-02-04 28.78 26.51 27.82 27.61 26500.0 27.61
2021-02-03 28.2 26.07 26.23 27.6 46300.0 27.6
2021-02-02 28.73 26.27 28.55 27.85 37300.0 27.85
2021-02-01 28.29 24.86 26.5 27.95 93300.0 27.95
2021-01-29 25.83 23.23 24.11 25.8 85100.0 25.8
2021-01-28 28.46 22.02 28.46 24.28 157800.0 24.28
2021-01-27 32.0 26.27 28.34 29.8 486400.0 29.8
2021-01-26 35.91 17.71 18.39 27.81 1772100.0 27.81
2021-01-25 19.42 17.16 18.99 17.77 57000.0 17.77
2021-01-22 21.04 18.75 20.0 19.2 30400.0 19.2
2021-01-21 21.0 19.54 20.03 20.04 40500.0 20.04
2021-01-20 21.72 20.01 21.39 20.46 44400.0 20.46
2021-01-19 21.95 19.62 19.62 21.49 64200.0 21.49
2021-01-15 20.93 19.5 20.67 19.59 48700.0 19.59
2021-01-14 22.39 18.66 22.39 21.0 378900.0 21.0
2021-01-13 33.99 20.94 30.07 23.9 4693800.0 23.9
2021-01-12 12.7 11.77 11.96 12.5 9400.0 12.5
2021-01-11 12.81 11.67 12.81 11.75 2500.0 11.75
2021-01-08 13.0 11.72 11.83 11.72 5300.0 11.72
2021-01-07 12.51 11.5 12.5 11.71 13800.0 11.71
2021-01-06 13.16 12.29 13.16 12.5 4400.0 12.5
2021-01-05 13.04 12.68 13.02 12.98 3800.0 12.98
2021-01-04 13.17 12.42 12.63 12.44 5300.0 12.44
2020-12-31 13.9 11.8 11.9 12.42 49800.0 12.42
2020-12-30 11.95 11.57 11.63 11.85 2800.0 11.85
2020-12-29 11.93 11.65 11.87 11.65 3300.0 11.65
2020-12-28 11.95 11.55 11.65 11.93 21100.0 11.93
2020-12-24 11.67 11.58 11.67 11.58 1200.0 11.58
2020-12-23 11.65 11.55 11.6 11.55 4700.0 11.55
2020-12-22 11.76 11.72 11.76 11.72 700.0 11.72
2020-12-21 11.94 11.55 11.56 11.81 1400.0 11.81
2020-12-18 11.98 11.39 11.39 11.6 5800.0 11.6
2020-12-17 11.86 11.35 11.86 11.35 7200.0 11.35
2020-12-16 11.94 11.5 11.5 11.51 6300.0 11.51
2020-12-15 11.72 11.35 11.51 11.35 1300.0 11.35
2020-12-14 11.87 11.5 11.65 11.5 6500.0 11.5
2020-12-11 11.82 11.5 11.54 11.66 5900.0 11.66
2020-12-10 11.92 11.52 11.53 11.79 2100.0 11.79
2020-12-09 12.19 11.44 11.9 11.69 6200.0 11.69
2020-12-08 12.0 11.5 12.0 11.81 2800.0 11.81
2020-12-07 12.23 11.46 12.23 11.46 9000.0 11.46
2020-12-04 12.53 11.65 11.92 12.24 4100.0 12.24
2020-12-03 12.09 11.62 11.85 12.0 3900.0 12.0
2020-12-02 11.87 11.46 11.46 11.82 5900.0 11.82
2020-12-01 12.47 11.2 12.26 11.71 17400.0 11.71
2020-11-30 12.74 12.15 12.52 12.15 12000.0 12.15
2020-11-27 12.98 12.28 12.73 12.51 3900.0 12.51
2020-11-25 12.96 12.35 12.72 12.57 6400.0 12.57
2020-11-24 12.75 12.26 12.54 12.75 5700.0 12.75
2020-11-23 12.95 12.0 12.62 12.7 15200.0 12.7
2020-11-20 12.35 11.21 11.21 12.3 1900.0 12.3
2020-11-19 12.53 11.86 12.41 12.26 5800.0 12.26
2020-11-18 12.8 12.01 12.34 12.61 12000.0 12.61
2020-11-17 12.48 11.17 11.17 12.45 27500.0 12.45
2020-11-16 11.45 10.9 10.9 11.41 4100.0 11.41
2020-11-13 10.77 10.77 10.77 10.77 500.0 10.77
2020-11-12 11.0 10.0 10.0 10.9 1600.0 10.9
2020-11-11 11.46 11.12 11.12 11.46 3300.0 11.46
2020-11-10 11.59 10.7 11.25 11.43 8600.0 11.43
2020-11-09 11.41 11.35 11.4 11.35 4400.0 11.35
2020-11-06 11.38 11.38 11.38 11.38 3300.0 11.38
2020-11-05 11.01 10.4 10.44 11.0 2100.0 11.0
2020-11-04 10.84 9.9 9.9 10.4 1000.0 10.4
2020-11-03 11.43 10.94 11.4 11.0 4400.0 11.0
2020-11-02 11.29 10.81 10.85 11.29 3900.0 11.29
2020-10-30 10.83 10.03 10.03 10.54 4900.0 10.54
2020-10-29 10.69 10.36 10.36 10.69 4800.0 10.69
2020-10-28 10.86 10.86 10.86 10.86 0.0 10.86
2020-10-27 10.86 10.75 10.75 10.86 3200.0 10.86
2020-10-26 11.43 10.95 11.04 11.0 5300.0 11.0
2020-10-23 11.2 11.0 11.12 11.0 3300.0 11.0
2020-10-22 11.35 11.1 11.1 11.14 7100.0 11.14
2020-10-21 11.51 11.16 11.51 11.5 3900.0 11.5
2020-10-20 11.46 11.01 11.01 11.45 5400.0 11.45
2020-10-19 11.7 10.51 10.76 10.51 12200.0 10.51
2020-10-16 10.9 10.18 10.18 10.72 13900.0 10.72
2020-10-15 10.32 9.99 9.99 10.23 3000.0 10.23
2020-10-14 10.38 10.09 10.38 10.33 3000.0 10.33
2020-10-13 10.49 9.81 10.49 10.06 7800.0 10.06
2020-10-12 11.13 9.74 9.74 10.26 39500.0 10.26
2020-10-09 10.1 9.81 10.1 9.94 1200.0 9.94
2020-10-08 10.2 10.05 10.05 10.1 2200.0 10.1
2020-10-07 10.47 9.5 9.56 9.51 21400.0 9.51
2020-10-06 9.72 9.48 9.48 9.5 2000.0 9.5
2020-10-05 9.71 9.46 9.65 9.46 3900.0 9.46
2020-10-02 9.88 7.93 7.93 9.67 18900.0 9.67
2020-10-01 8.7 8.69 8.69 8.69 1600.0 8.69
2020-09-30 8.99 8.82 8.86 8.94 2400.0 8.94
2020-09-29 8.88 8.53 8.88 8.83 3200.0 8.83
2020-09-28 9.06 8.93 8.93 9.04 1600.0 9.04
2020-09-25 8.76 8.01 8.01 8.76 1800.0 8.76
2020-09-24 9.49 7.83 9.49 7.83 12400.0 7.83
2020-09-23 9.26 8.89 8.89 8.9 2700.0 8.9
2020-09-22 9.07 8.93 9.07 8.93 1000.0 8.93
2020-09-21 9.2 9.1 9.2 9.15 3200.0 9.15
2020-09-18 9.42 9.06 9.06 9.42 5900.0 9.42
2020-09-17 9.57 9.27 9.44 9.27 3400.0 9.27
2020-09-16 9.5 8.86 8.86 9.43 5300.0 9.43
2020-09-15 9.1 8.91 8.91 9.1 2000.0 9.1
2020-09-14 9.06 9.06 9.06 9.06 400.0 9.06
2020-09-11 9.36 8.83 9.28 8.89 3800.0 8.89
2020-09-10 9.12 8.76 8.76 9.07 1100.0 9.07
2020-09-09 9.01 8.62 9.01 8.62 1700.0 8.62
2020-09-08 9.37 8.79 9.37 8.79 4800.0 8.79
2020-09-04 9.77 9.19 9.77 9.57 3500.0 9.57
2020-09-03 9.79 9.1 9.1 9.79 22000.0 9.79
2020-09-02 9.32 8.8 8.81 9.15 12000.0 9.15
2020-09-01 9.08 8.77 8.9 8.81 6800.0 8.81
2020-08-31 9.26 8.89 9.26 8.89 8400.0 8.89
2020-08-28 9.46 9.28 9.46 9.28 1900.0 9.28
2020-08-27 9.5 9.23 9.5 9.45 1100.0 9.45
2020-08-26 9.96 9.96 9.96 9.96 0.0 9.96
2020-08-25 9.96 9.96 9.96 9.96 200.0 9.96
2020-08-24 9.75 9.48 9.63 9.75 1000.0 9.75
2020-08-21 10.06 9.75 9.75 10.06 600.0 10.06
2020-08-20 10.23 9.97 10.07 10.07 1000.0 10.07
2020-08-19 10.22 9.51 10.14 9.97 4700.0 9.97
2020-08-18 10.34 10.15 10.32 10.22 3300.0 10.22
2020-08-17 10.34 10.1 10.22 10.34 1600.0 10.34
2020-08-14 10.25 9.92 9.97 10.05 5800.0 10.05
2020-08-13 9.5 9.42 9.42 9.48 1400.0 9.48
2020-08-12 9.53 9.53 9.53 9.53 300.0 9.53
2020-08-11 9.55 9.27 9.39 9.27 1800.0 9.27
2020-08-10 9.66 9.5 9.57 9.5 700.0 9.5
2020-08-07 9.77 9.47 9.47 9.69 1300.0 9.69
2020-08-06 9.7 9.24 9.55 9.24 2000.0 9.24
2020-08-05 9.89 9.58 9.58 9.66 4300.0 9.66
2020-08-04 9.5 9.5 9.5 9.5 300.0 9.5
2020-08-03 9.8 9.49 9.71 9.49 3100.0 9.49
2020-07-31 9.95 9.5 9.89 9.84 6800.0 9.84
2020-07-30 9.95 9.07 9.95 9.07 2400.0 9.07
2020-07-29 9.85 9.54 9.54 9.66 700.0 9.66
2020-07-28 9.23 9.23 9.23 9.23 1000.0 9.23
2020-07-27 9.92 9.39 9.92 9.4 8300.0 9.4
2020-07-24 9.97 9.97 9.97 9.97 200.0 9.97
2020-07-23 10.28 9.85 10.28 9.85 1200.0 9.85
2020-07-22 9.92 9.89 9.9 9.92 500.0 9.92
2020-07-21 10.23 9.87 9.87 10.21 5100.0 10.21
2020-07-20 9.86 9.6 9.86 9.6 2600.0 9.6
2020-07-17 9.65 9.57 9.57 9.65 1500.0 9.65
2020-07-16 10.0 9.45 9.45 9.71 7200.0 9.71
2020-07-15 12.0 9.25 11.4 9.68 32600.0 9.68
2020-07-14 8.81 8.79 8.79 8.8 2000.0 8.8
2020-07-13 9.43 8.8 9.43 8.8 10100.0 8.8
2020-07-10 9.74 9.26 9.74 9.26 7900.0 9.26
2020-07-09 9.8 9.4 9.8 9.65 3200.0 9.65
2020-07-08 9.7 9.4 9.4 9.7 3400.0 9.7
2020-07-07 9.62 9.37 9.62 9.37 3400.0 9.37
2020-07-06 9.97 9.6 9.97 9.66 2200.0 9.66
2020-07-02 9.99 9.45 9.85 9.96 1800.0 9.96
2020-07-01 9.65 9.28 9.65 9.52 6800.0 9.52
2020-06-30 9.74 9.41 9.74 9.5 700.0 9.5
2020-06-29 9.52 9.21 9.5 9.29 5000.0 9.29
2020-06-26 9.8 9.54 9.8 9.7 1800.0 9.7
2020-06-25 9.98 9.2 9.2 9.58 3800.0 9.58
2020-06-24 9.65 8.09 9.62 9.3 22200.0 9.3
2020-06-23 10.5 9.61 10.5 9.85 8100.0 9.85
2020-06-22 10.5 10.3 10.5 10.3 4800.0 10.3
2020-06-19 10.6 10.01 10.54 10.56 13900.0 10.56
2020-06-18 11.18 9.5 11.0 10.03 8500.0 10.03
2020-06-17 12.5 9.5 9.5 11.29 67100.0 11.29
2020-06-16 10.68 9.34 9.71 9.42 7400.0 9.42
2020-06-15 10.0 9.5 9.68 9.5 5900.0 9.5
2020-06-12 10.52 9.56 10.52 9.56 3200.0 9.56
2020-06-11 10.52 9.5 9.64 10.52 4700.0 10.52
2020-06-10 10.8 9.76 9.98 9.86 12100.0 9.86
2020-06-09 10.28 9.75 10.09 9.93 13700.0 9.93
2020-06-08 10.78 10.36 10.36 10.57 7300.0 10.57
2020-06-05 10.55 10.09 10.09 10.39 5100.0 10.39
2020-06-04 10.55 9.98 10.54 10.18 4000.0 10.18
2020-06-03 10.35 10.14 10.14 10.29 2700.0 10.29
2020-06-02 9.96 9.75 9.89 9.93 4000.0 9.93
2020-06-01 10.55 10.16 10.55 10.16 5900.0 10.16
2020-05-29 11.17 9.59 10.98 10.55 39200.0 10.55
2020-05-28 11.08 8.26 8.26 10.5 117900.0 10.5
2020-05-27 8.44 7.76 8.24 7.76 3800.0 7.76
2020-05-26 8.36 7.99 7.99 8.35 8500.0 8.35
2020-05-22 8.56 7.5 7.72 7.96 14700.0 7.96
2020-05-21 7.65 7.29 7.29 7.5 1100.0 7.5
2020-05-20 7.6 7.2 7.2 7.45 2200.0 7.45
2020-05-19 7.7 7.19 7.6 7.19 14600.0 7.19
2020-05-18 7.79 7.08 7.53 7.75 6400.0 7.75
2020-05-15 8.0 7.18 7.19 7.2 19500.0 7.2
2020-05-14 7.0 6.46 6.46 7.0 1800.0 7.0
2020-05-13 7.0 6.59 7.0 6.6 500.0 6.6
2020-05-12 7.95 7.32 7.32 7.34 4700.0 7.34
2020-05-11 7.94 7.38 7.38 7.53 7400.0 7.53
2020-05-08 7.47 6.82 6.83 7.22 12800.0 7.22
2020-05-07 6.85 6.25 6.58 6.68 2900.0 6.68
2020-05-06 6.34 6.06 6.06 6.29 1500.0 6.29
2020-05-05 6.5 6.1 6.25 6.33 7300.0 6.33
2020-05-04 6.37 6.24 6.24 6.37 1100.0 6.37
2020-05-01 6.36 6.36 6.36 6.36 300.0 6.36
2020-04-30 6.74 6.35 6.35 6.74 1100.0 6.74
2020-04-29 6.86 6.48 6.86 6.56 2700.0 6.56
2020-04-28 7.25 6.52 7.25 6.78 7300.0 6.78
2020-04-27 7.49 6.5 6.5 7.24 28900.0 7.24
2020-04-24 6.42 6.42 6.42 6.42 200.0 6.42
2020-04-23 6.49 6.19 6.19 6.49 7100.0 6.49
2020-04-22 6.52 6.32 6.32 6.52 1700.0 6.52
2020-04-21 6.9 6.3 6.71 6.3 5100.0 6.3
2020-04-20 6.15 5.45 5.45 6.15 5000.0 6.15
2020-04-17 5.96 5.41 5.41 5.96 2000.0 5.96
2020-04-16 5.72 5.23 5.23 5.3 2200.0 5.3
2020-04-15 5.86 5.7 5.86 5.86 4700.0 5.86
2020-04-14 6.89 5.85 5.85 6.02 7200.0 6.02
2020-04-13 7.5 5.84 5.89 6.0 58300.0 6.0
2020-04-09 5.77 5.46 5.5 5.77 11200.0 5.77
2020-04-08 5.45 5.28 5.28 5.45 1800.0 5.45
2020-04-07 5.53 4.92 4.92 5.25 13800.0 5.25
2020-04-06 5.27 4.92 4.97 4.92 12800.0 4.92
2020-04-03 5.27 4.88 4.93 5.05 7400.0 5.05
2020-04-02 5.83 4.62 4.62 4.79 14700.0 4.79
2020-04-01 5.5 4.41 5.47 4.41 12200.0 4.41
2020-03-31 5.83 5.26 5.83 5.26 8000.0 5.26
2020-03-30 5.66 5.44 5.61 5.52 5900.0 5.52
2020-03-27 5.83 5.03 5.03 5.61 7100.0 5.61
2020-03-26 5.74 5.11 5.49 5.19 6300.0 5.19
2020-03-25 5.61 4.75 4.75 5.37 17800.0 5.37
2020-03-24 4.8 4.27 4.8 4.75 24500.0 4.75
2020-03-23 4.6 4.3 4.32 4.41 13800.0 4.41
2020-03-20 4.99 4.2 4.26 4.2 18000.0 4.2
2020-03-19 4.25 3.49 4.25 4.23 29900.0 4.23
2020-03-18 4.58 4.3 4.3 4.39 4900.0 4.39
2020-03-17 5.46 4.98 5.01 5.02 9800.0 5.02
2020-03-16 5.55 4.51 4.51 5.02 10800.0 5.02
2020-03-13 5.63 4.88 5.12 5.08 13100.0 5.08
2020-03-12 5.48 5.1 5.1 5.1 9300.0 5.1
2020-03-11 5.53 5.31 5.41 5.35 6000.0 5.35
2020-03-10 5.72 5.4 5.4 5.41 2400.0 5.41
2020-03-09 5.59 5.35 5.35 5.59 2100.0 5.59
2020-03-06 5.8 5.61 5.61 5.69 1700.0 5.69
2020-03-05 6.02 5.98 5.98 6.02 500.0 6.02
2020-03-04 6.16 5.86 5.86 6.11 3300.0 6.11
2020-03-03 6.1 5.51 5.51 5.98 9900.0 5.98
2020-03-02 5.6 5.45 5.56 5.59 1700.0 5.59
2020-02-28 5.68 5.3 5.55 5.36 6600.0 5.36
2020-02-27 5.69 5.52 5.6 5.52 3300.0 5.52
2020-02-26 5.92 5.55 5.55 5.89 2100.0 5.89
2020-02-25 5.91 5.52 5.91 5.52 2000.0 5.52
2020-02-24 6.62 5.3 5.3 5.75 17800.0 5.75
2020-02-21 5.34 5.3 5.3 5.3 2900.0 5.3
2020-02-20 5.51 5.3 5.5 5.3 5700.0 5.3
2020-02-19 5.58 5.5 5.57 5.51 6500.0 5.51
2020-02-18 5.82 5.5 5.8 5.51 9000.0 5.51