Stockscreener 앱 받기
19.80
1.15%
-0.23
시간 외 거래:
19.67
-0.13
-0.66%
Live Ventures Inc 주식 (LIVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $20.01 | $19.39 | $0.62 | 7,670.0 | -1.15% |
| 2025-08-28 | $20.51 | $19.36 | $1.15 | 14,310.0 | +1.01% |
| 2025-08-27 | $20.30 | $19.68 | $0.62 | 19,751.0 | +2.37% |
| 2025-08-26 | $19.40 | $18.64 | $0.76 | 9,084.0 | +5.73% |
| 2025-08-25 | $18.80 | $17.54 | $1.26 | 13,445.0 | -1.98% |
| 2025-08-22 | $18.75 | $17.95 | $0.80 | 8,336.0 | +2.58% |
| 2025-08-21 | $19.04 | $17.13 | $1.91 | 16,374.0 | -5.40% |
| 2025-08-20 | $19.50 | $18.13 | $1.37 | 20,428.0 | +5.53% |
| 2025-08-19 | $18.88 | $17.63 | $1.25 | 22,867.0 | +0.39% |
| 2025-08-18 | $18.61 | $17.13 | $1.48 | 35,352.0 | +0.89% |
| 2025-08-15 | $19.88 | $17.73 | $2.15 | 49,785.0 | -7.16% |
| 2025-08-14 | $25.42 | $15.02 | $10.40 | 542,616.0 | +27.87% |
| 2025-08-13 | $15.55 | $14.18 | $1.37 | 11,132.0 | +1.95% |
| 2025-08-12 | $15.25 | $13.71 | $1.54 | 26,079.0 | -2.74% |
| 2025-08-11 | $15.31 | $13.70 | $1.61 | 7,133.0 | +6.76% |
| 2025-08-08 | $14.55 | $13.79 | $0.76 | 9,003.0 | -2.45% |
| 2025-08-07 | $17.00 | $13.66 | $3.34 | 41,489.0 | -2.20% |
| 2025-08-06 | $15.38 | $14.51 | $0.8727 | 5,672.0 | +0.33% |
| 2025-08-05 | $16.98 | $14.34 | $2.64 | 21,889.0 | -5.87% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $25.42 | $13.66 | $11.76 | 922,213.0 | +29.24% |
| 2025-07 | $20.55 | $13.23 | $7.32 | 475,337.0 | -11.85% |
| 2025-06 | $24.35 | $7.01 | $17.34 | 3,994,033.0 | -19.80% |
| 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
| 월 | 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
| 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% |
3.23%
0.13%
자본화:
|
볼륨(24시간):