LIVE

LiveDeal, Inc. Historical Stock Prices

$2.17
*  
0.17
8.5%
Get LIVE Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading LIVE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LIVE Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2  2.21  2  2.17 88,420
07/29/2015 2 2.21 2 2.17 88,420
07/28/2015 2.139 2.15 1.87 2 136,609
07/27/2015 2.21 2.22 2.04 2.17 114,220
07/24/2015 2.19 2.2224 2.16 2.217 55,526
07/23/2015 2.35 2.365 2.19 2.19 137,900
07/22/2015 2.35 2.49 2.27 2.33 127,847
07/21/2015 2.37 2.46 2.36 2.37 51,851
07/20/2015 2.35 2.38 2.35 2.38 84,483
07/17/2015 2.35 2.4 2.35 2.37 70,130
07/16/2015 2.45 2.4663 2.35 2.39 104,881
07/15/2015 2.5 2.58 2.4 2.42 170,318
07/14/2015 2.42 2.51 2.3858 2.48 162,095
07/13/2015 2.4 2.43 2.3601 2.41 33,896
07/10/2015 2.39 2.5299 2.36 2.41 63,972
07/09/2015 2.32 2.52 2.32 2.38 126,840
07/08/2015 2.3835 2.4199 2.35 2.36 51,205
07/07/2015 2.42 2.46 2.3 2.41 105,859
07/06/2015 2.55 2.55 2.3 2.36 223,581
07/02/2015 2.64 2.65 2.55 2.55 37,252
07/01/2015 2.57 2.65 2.55 2.58 99,606
06/30/2015 2.52 2.668 2.52 2.53 91,627
06/29/2015 2.68 2.74 2.52 2.7 151,490
06/26/2015 2.84 2.86 2.62 2.68 172,709
06/25/2015 2.81 2.87 2.8 2.8 90,650
06/24/2015 2.76 2.89 2.76 2.77 98,871
06/23/2015 2.86 3.05 2.731 2.83 421,297
06/22/2015 2.79 2.86 2.71 2.77 266,673
06/19/2015 2.73 3.24 2.7 2.8 4,678,255
06/18/2015 2.48 2.6 2.3 2.55 330,456
06/17/2015 2.61 2.61 2.44 2.48 179,715
06/16/2015 2.76 2.77 2.6 2.64 129,370
06/15/2015 2.76 2.78 2.75 2.77 49,403
06/12/2015 2.75 2.8 2.75 2.75 31,547
06/11/2015 2.81 2.83 2.74 2.79 78,959
06/10/2015 2.82 2.85 2.75 2.8116 73,860
06/09/2015 2.91 2.91 2.7885 2.84 68,170
06/08/2015 2.83 2.93 2.8 2.91 59,248
06/05/2015 2.8 2.85 2.754 2.85 38,838
06/04/2015 2.85 2.89 2.72 2.81 64,295
06/03/2015 2.82 2.89 2.78 2.86 64,269
06/02/2015 2.75 2.8601 2.75 2.78 63,254
06/01/2015 2.89 2.89 2.76 2.78 119,756
05/29/2015 2.89 2.936 2.84 2.85 72,064
05/28/2015 2.8836 2.9465 2.88 2.89 47,977
05/27/2015 2.94 2.95 2.86 2.91 82,811
05/26/2015 2.95 2.99 2.9 2.93 68,883
05/22/2015 2.95 2.9876 2.9 2.9 70,933
05/21/2015 2.94 3.0101 2.92 2.93 109,233
05/20/2015 3.03 3.09 2.98 2.99 81,559
05/19/2015 2.99 3.05 2.92 3.03 139,950
05/18/2015 3.05 3.05 2.91 2.94 104,622
05/15/2015 3.02 3.05 2.94 2.96 210,864
05/14/2015 3.12 3.19 2.66 3.05 1,010,854
05/13/2015 3.17 3.28 3.13 3.28 215,785
05/12/2015 3.14 3.18 3.09 3.14 104,931
05/11/2015 3.18 3.2 3.1001 3.13 92,542
05/08/2015 3.09 3.18 3.05 3.18 140,409
05/07/2015 3 3.25 3 3.11 589,411
05/06/2015 3.06 3.09 3 3.02 57,853
05/05/2015 3.1 3.1399 3 3.07 120,076
05/04/2015 3.13 3.27 3.05 3.1 182,175
05/01/2015 3.07 3.1799 3.05 3.13 281,056
04/30/2015 2.97 3.05 2.97 3.05 103,194
04/29/2015 3.01 3.05 2.9602 2.98 140,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?