15.00
price up icon1.01%   0.15
after-market 시간 외 거래: 15.00
loading

Live Ventures Inc 주식 (LIVE) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-06 $15.45 $14.50 $0.9451 2,728.0 +1.01%
2025-06-05 $17.49 $14.23 $3.26 10,439.0 -8.62%
2025-06-04 $20.67 $16.10 $4.57 17,359.0 -18.14%
2025-06-03 $22.52 $19.85 $2.67 13,044.0 -5.39%
2025-06-02 $21.31 $20.25 $1.06 5,158.0 -3.18%
2025-05-30 $22.66 $21.67 $0.995 2,165.0 -1.46%
2025-05-29 $24.00 $21.99 $2.01 12,090.0 -5.82%
2025-05-28 $25.40 $22.47 $2.93 24,284.0 -2.30%
2025-05-27 $24.50 $23.80 $0.70 3,631.0 +1.83%
2025-05-23 $23.47 $22.41 $1.06 1,307.0 +2.00%
2025-05-22 $23.21 $22.63 $0.58 1,867.0 -0.99%
2025-05-21 $23.24 $21.98 $1.26 4,169.0 +1.00%
2025-05-20 $23.01 $23.01 $0.00 1,113.0 +4.54%
2025-05-19 $22.12 $21.90 $0.2208 1,771.0 +1.62%
2025-05-16 $22.02 $21.20 $0.82 1,295.0 +0.42%
2025-05-15 $24.86 $21.00 $3.86 7,549.0 -1.95%
2025-05-14 $24.42 $22.00 $2.42 5,828.0 -2.40%
2025-05-13 $22.65 $21.00 $1.65 3,497.0 -2.00%
2025-05-12 $24.77 $20.61 $4.16 15,559.0 +14.94%
2025-05-09 $25.88 $19.99 $5.89 16,689.0 -7.87%
2025-05-08 $21.72 $13.55 $8.17 52,608.0 +49.69%
2025-05-07 $14.96 $12.70 $2.26 41,722.0 +7.86%

Live Ventures Inc 주식 (LIVE) 연도별 가격 이력

이 심층 분석에서는 Live Ventures Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LIVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Live Ventures Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Live Ventures Inc 주식 (LIVE) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $22.52 $14.23 $8.29 51,456.0 -30.78%
2025-05 $25.88 $10.95 $14.93 297,436.0 +89.92%
2025-04 $16.38 $7.45 $8.93 363,158.0 +49.54%
2025-03 $7.92 $6.25 $1.67 164,698.0 -5.10%
2025-02 $9.86 $7.32 $2.54 83,858.0 -13.27%
2025-01 $10.01 $8.75 $1.26 61,137.0 -0.64%

Live Ventures Inc 주식 (LIVE) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $10.73 $8.69 $2.04 86,974.0 -8.03%
2024-11 $11.90 $9.00 $2.90 32,386.0 -8.17%
2024-10 $15.65 $9.80 $5.85 171,643.0 -26.26%
2024-09 $18.53 $14.75 $3.78 218,424.0 -18.32%
2024-08 $21.45 $15.20 $6.25 292,271.0 +4.73%
2024-07 $23.20 $17.30 $5.90 186,299.0 -21.33%
2024-06 $25.46 $22.50 $2.96 95,124.0 -9.46%
2024-05 $26.23 $23.97 $2.26 237,056.0 -1.88%
2024-04 $27.81 $24.50 $3.31 150,536.0 -5.30%
2024-03 $28.45 $24.12 $4.33 178,832.0 +2.08%
2024-02 $27.25 $23.00 $4.25 78,258.0 +5.43%
2024-01 $27.52 $24.18 $3.34 77,021.0 -1.34%

Live Ventures Inc 주식 (LIVE) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $27.00 $22.61 $4.39 78,405.0 +2.09%
2023-11 $27.90 $24.88 $3.02 81,148.0 -10.15%
2023-10 $28.70 $25.56 $3.14 126,276.0 -2.12%
2023-09 $29.49 $25.37 $4.12 154,653.0 +4.01%
2023-08 $29.90 $26.01 $3.89 169,670.0 +2.26%
2023-07 $28.90 $25.00 $3.90 173,884.0 +1.49%
2023-06 $28.00 $23.99 $4.01 123,577.0 +4.84%
2023-05 $31.62 $24.75 $6.87 45,862.0 -20.62%
2023-04 $33.22 $30.50 $2.72 28,906.0 +2.52%
2023-03 $37.76 $27.45 $10.31 108,758.0 -5.33%
2023-02 $36.33 $32.45 $3.88 119,665.0 -4.84%
2023-01 $40.38 $31.63 $8.75 263,024.0 +8.95%
$1.32
price up icon 12.82%
$6.40
price up icon 0.31%
home_improvement_retail HVT
$19.79
price up icon 1.07%
home_improvement_retail FND
$71.45
price down icon 1.45%
home_improvement_retail LOW
$225.27
price down icon 1.02%
자본화:     |  볼륨(24시간):