LIVE

LiveDeal, Inc. Historical Stock Prices

$3.04
*  
0.01
0.33%
Get LIVE Alerts
*Delayed - data as of Mar. 6, 2015 13:27 ET  -  Find a broker to begin trading LIVE now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LIVE Real Time
 
 
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 05-DEC-2014 TO 05-MAR-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.
13:27  3.02  3.10  3  3.04 101,720
03/05/2015 2.99 3.07 2.99 3.03 114,024
03/04/2015 2.99 3.05 2.9616 3 85,178
03/03/2015 3.03 3.03 2.96 3 70,173
03/02/2015 2.99 3.1 2.9399 3.02 167,035
02/27/2015 2.99 3.03 2.93 2.95 143,593
02/26/2015 2.95 3 2.9 2.97 153,786
02/25/2015 3.02 3.1 2.9 2.95 331,574
02/24/2015 3.05 3.22 3.03 3.07 164,658
02/23/2015 3.14 3.15 3.03 3.07 266,458
02/20/2015 3.22 3.22 3.11 3.14 235,236
02/19/2015 3.26 3.3 3.18 3.27 530,561
02/18/2015 3.13 3.32 3.1 3.16 369,895
02/17/2015 3.13 3.2897 3.05 3.2 462,563
02/13/2015 3.45 3.46 3.15 3.23 689,806
02/12/2015 3.93 4.05 3.36 3.45 2,533,907
02/11/2015 3.4 3.87 3.35 3.78 1,677,926
02/10/2015 3.35 3.35 3.19 3.25 203,789
02/09/2015 3.28 3.34 3.17 3.27 211,636
02/06/2015 3.22 3.4399 3.09 3.2 1,026,756
02/05/2015 3.05 3.1782 3.05 3.15 120,768
02/04/2015 3.21 3.22 3.05 3.08 151,980
02/03/2015 3.18 3.38 3.07 3.2 581,690
02/02/2015 3.1 3.1 3 3.05 117,976
01/30/2015 3.12 3.12 2.98 3.05 100,855
01/29/2015 3.11 3.11 3.03 3.1 123,296
01/28/2015 3.1 3.12 2.995 3.05 148,185
01/27/2015 3 3.1 2.9506 3.07 208,901
01/26/2015 3 3.05 2.96 3.01 110,706
01/23/2015 3.02 3.099 2.96 2.99 144,172
01/22/2015 3.1 3.1499 3.01 3.01 110,040
01/21/2015 3.06 3.15 3.01 3.09 180,901
01/20/2015 2.97 3.03 2.8504 3.01 252,041
01/16/2015 2.9 2.94 2.8163 2.88 101,951
01/15/2015 2.82 2.9292 2.79 2.84 131,682
01/14/2015 2.79 2.85 2.75 2.83 126,798
01/13/2015 2.94 2.94 2.79 2.84 159,413
01/12/2015 3.03 3.03 2.87 2.87 154,031
01/09/2015 2.96 3.02 2.85 2.99 145,060
01/08/2015 3.08 3.16 2.95 2.96 146,605
01/07/2015 2.94 3.24 2.94 3.04 433,705
01/06/2015 3.06 3.079 2.8 2.95 305,971
01/05/2015 3.21 3.25 3.03 3.08 254,107
01/02/2015 3.2 3.27 3.1001 3.21 290,288
12/31/2014 3.51 3.55 3.12 3.14 543,207
12/30/2014 3.79 3.8 3.3601 3.49 1,685,736
12/29/2014 3.85 4.29 3.85 3.92 13,611,480
12/26/2014 2.61 3.32 2.53 3.29 705,592
12/24/2014 2.58 2.739 2.58 2.61 97,897
12/23/2014 2.5 2.64 2.5 2.58 110,041
12/22/2014 2.66 2.7551 2.59 2.6 98,468
12/19/2014 2.73 2.73 2.578 2.68 114,281
12/18/2014 2.76 2.79 2.5 2.73 106,756
12/17/2014 2.62 2.78 2.45 2.69 120,210
12/16/2014 2.67 2.733 2.55 2.59 78,921
12/15/2014 2.73 2.8255 2.55 2.67 132,440
12/12/2014 2.81 2.879 2.67 2.73 86,119
12/11/2014 2.98 2.98 2.85 2.88 57,897
12/10/2014 3 3 2.65 2.89 334,202
12/09/2014 2.62 2.79 2.62 2.78 81,329
12/08/2014 2.91 2.92 2.53 2.62 191,028
12/05/2014 2.87 2.94 2.87 2.9 17,754
*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?