Live Ventures Inc (LIVE) Prix et données historiques

Live Ventures Inc
LIVE
(Nasdaq - US)
Fermé
10.02
+0.02 (+0.20%)
sur:usd•À partir du : 20 nov. 2024 15:40 UTC -5
After Marché:10.25+0.23 (+2.29%)
Ouvert
10.00
Haut
10.02
Bas
10.00

Taux historiques Live Ventures Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	9.84	9.74	9.84	9.77	-0.70%
20 nov. 2024	10.23	10.00	10.23	10.00	-2.28%
19 nov. 2024	10.25	10.00	10.25	10.00	-2.40%
18 nov. 2024	10.13	10.13	10.13	10.13	0.00%
15 nov. 2024	10.20	10.01	10.20	10.01	-1.86%
14 nov. 2024	10.45	10.05	10.05	10.45	3.98%
13 nov. 2024	10.64	10.54	10.54	10.64	0.90%
12 nov. 2024	10.75	10.00	10.65	10.04	-5.73%
11 nov. 2024	10.80	10.80	10.80	10.80	0.00%
8 nov. 2024	10.80	10.80	10.80	10.80	0.00%
7 nov. 2024	11.75	10.75	10.84	10.75	-0.83%
6 nov. 2024	11.50	11.13	11.50	11.29	-1.83%
5 nov. 2024	11.46	11.00	11.02	11.42	3.63%
4 nov. 2024	11.90	11.00	11.90	11.13	-6.47%
1 nov. 2024	11.01	10.43	10.79	11.01	2.04%
31 oct. 2024	11.27	10.53	10.80	11.26	4.26%
30 oct. 2024	10.66	10.08	10.08	10.44	3.57%
29 oct. 2024	10.21	9.85	9.85	10.05	2.03%
28 oct. 2024	10.44	10.41	10.44	10.41	-0.24%
25 oct. 2024	10.01	9.83	10.01	9.83	-1.80%
24 oct. 2024	10.65	9.90	10.01	9.90	-1.10%
23 oct. 2024	10.30	9.80	10.30	10.01	-2.82%
22 oct. 2024	11.07	10.45	11.07	10.45	-5.62%

Plus haut:11.90

Plus bas:9.74

Moyenne:10.46

Différence:-1.30

% Variation:-11.74%

Vendeur de données: Xignite Logo

Actions