Stockscreener 앱 받기
11.01
2.22%
-0.25
Live Ventures Inc 주식 (LIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-01 | $11.01 | $10.43 | $0.5775 | 834.0 | -2.22% |
| 2024-10-31 | $11.27 | $10.53 | $0.74 | 7,423.0 | +7.85% |
| 2024-10-30 | $10.66 | $10.08 | $0.5799 | 9,083.0 | +3.88% |
| 2024-10-29 | $10.21 | $9.85 | $0.36 | 3,414.0 | -3.46% |
| 2024-10-28 | $10.44 | $10.41 | $0.025 | 1,477.0 | +5.90% |
| 2024-10-25 | $10.01 | $9.83 | $0.18 | 5,451.0 | -0.71% |
| 2024-10-24 | $10.65 | $9.90 | $0.746 | 6,563.0 | -1.10% |
| 2024-10-23 | $10.30 | $9.80 | $0.50 | 7,595.0 | -4.19% |
| 2024-10-22 | $11.07 | $10.45 | $0.6225 | 7,307.0 | -5.88% |
| 2024-10-21 | $11.65 | $11.07 | $0.58 | 2,715.0 | -0.27% |
| 2024-10-18 | $11.82 | $11.13 | $0.6912 | 1,300.0 | -2.96% |
| 2024-10-17 | $11.55 | $11.07 | $0.48 | 2,711.0 | -3.78% |
| 2024-10-16 | $12.21 | $11.82 | $0.395 | 1,187.0 | +3.49% |
| 2024-10-15 | $12.14 | $10.38 | $1.76 | 11,530.0 | -5.28% |
| 2024-10-14 | $12.83 | $11.76 | $1.07 | 12,208.0 | -4.40% |
| 2024-10-11 | $13.20 | $12.31 | $0.89 | 2,303.0 | -0.24% |
| 2024-10-10 | $13.24 | $12.51 | $0.73 | 6,463.0 | -6.66% |
| 2024-10-09 | $13.66 | $13.30 | $0.36 | 1,068.0 | +0.44% |
| 2024-10-08 | $13.80 | $13.00 | $0.7983 | 6,322.0 | -3.76% |
| 2024-10-07 | $15.23 | $13.46 | $1.77 | 31,403.0 | -5.48% |
| 2024-10-04 | $15.54 | $14.52 | $1.02 | 27,640.0 | -1.97% |
| 2024-10-03 | $15.65 | $15.10 | $0.5457 | 11,509.0 | +1.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.01 | $10.43 | $0.5775 | 834.0 | +0.00% |
| 2024-10 | $15.65 | $9.80 | $5.85 | 172,477.0 | -27.90% |
| 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
| 월 | 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% |
Live Ventures Inc 주식 (LIVE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $31.40 | $22.81 | $8.59 | 69,288.0 | +24.21% |
| 2022-11 | $28.00 | $24.12 | $3.88 | 51,913.0 | +4.56% |
| 2022-10 | $26.97 | $23.57 | $3.40 | 99,323.0 | -3.79% |
| 2022-09 | $29.63 | $24.00 | $5.63 | 170,532.0 | +0.08% |
| 2022-08 | $36.80 | $24.60 | $12.20 | 117,959.0 | -26.37% |
| 2022-07 | $35.64 | $23.82 | $11.82 | 152,989.0 | +35.59% |
| 2022-06 | $41.87 | $23.37 | $18.50 | 204,112.0 | -34.03% |
| 2022-05 | $42.31 | $31.64 | $10.67 | 245,470.0 | -0.52% |
| 2022-04 | $43.87 | $36.55 | $7.32 | 170,478.0 | -12.94% |
| 2022-03 | $45.00 | $32.56 | $12.44 | 352,372.0 | +33.78% |
| 2022-02 | $37.00 | $24.12 | $12.88 | 381,611.0 | +34.98% |
| 2022-01 | $31.95 | $23.74 | $8.21 | 183,706.0 | -22.93% |
0.63%
3.03%
자본화:
|
볼륨(24시간):