Skip to main content

Livanova Plc OR Sh (NQ: LIVN )

52.68 +0.39 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 53.65 54.86 53.29 53.98 620,940 +0.41(+0.77%)
Mar 30, 2016 53.19 54.42 53.18 53.57 314,775 +0.07(+0.13%)
Mar 29, 2016 52.79 53.91 52.70 53.50 669,134 +0.51(+0.96%)
Mar 28, 2016 53.56 53.72 52.90 52.99 148,528 -0.53(-0.99%)
Mar 24, 2016 53.27 53.52 53.52 53.52 190,200 -0.17(-0.32%)
Mar 23, 2016 53.41 54.23 52.71 53.69 332,316 +0.09(+0.17%)
Mar 22, 2016 54.49 54.97 52.68 53.60 376,599 -1.30(-2.37%)
Mar 21, 2016 54.26 55.36 53.92 54.90 189,192 +0.71(+1.31%)
Mar 18, 2016 54.95 54.96 53.55 54.19 746,275 -0.95(-1.72%)
Mar 17, 2016 56.72 56.95 54.61 55.14 263,491 -1.72(-3.02%)
Mar 16, 2016 56.46 57.02 55.62 56.86 150,720 +0.11(+0.19%)
Mar 15, 2016 56.65 57.45 56.19 56.75 220,388 -0.41(-0.72%)
Mar 14, 2016 57.66 57.80 55.99 57.16 160,094 -0.44(-0.76%)
Mar 11, 2016 57.00 58.00 56.22 57.60 264,632 +0.98(+1.73%)
Mar 10, 2016 57.22 57.52 56.27 56.62 165,861 -0.50(-0.88%)
Mar 09, 2016 57.36 57.52 56.88 57.12 318,135 -0.09(-0.16%)
Mar 08, 2016 57.33 58.13 56.61 57.21 155,321 -0.52(-0.90%)
Mar 07, 2016 57.67 57.91 57.04 57.73 197,392 -0.21(-0.36%)
Mar 04, 2016 57.88 58.47 57.18 57.94 271,227 +0.19(+0.33%)
Mar 03, 2016 57.60 58.18 57.30 57.75 298,684 +0.25(+0.43%)
Mar 02, 2016 55.66 58.50 55.66 57.50 683,693 +1.55(+2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.