Indicators

Livanova Plc OR Sh (NQ: LIVN )

60.55 -0.73 (-1.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.68	48.51	47.62	47.90	318,326	+0.19(+0.40%)
Apr 27, 2023	48.08	48.20	47.25	47.71	378,919	-0.48(-1.00%)
Apr 26, 2023	47.69	48.49	47.50	48.19	381,410	+0.25(+0.52%)
Apr 25, 2023	48.28	48.85	47.85	47.94	332,753	-0.83(-1.70%)
Apr 24, 2023	49.69	50.05	48.67	48.77	325,126	-1.05(-2.11%)
Apr 21, 2023	49.71	50.07	49.14	49.82	331,358	+0.19(+0.38%)
Apr 20, 2023	48.63	50.48	48.51	49.63	575,868	+0.61(+1.24%)
Apr 19, 2023	47.70	49.35	47.59	49.02	681,978	+1.23(+2.57%)
Apr 18, 2023	48.01	48.08	46.56	47.79	746,610	-0.21(-0.44%)
Apr 17, 2023	42.91	48.27	42.50	48.00	1,629,431	+5.41(+12.70%)
Apr 14, 2023	43.32	43.62	42.47	42.59	542,000	-0.72(-1.66%)
Apr 13, 2023	42.54	43.80	42.44	43.31	531,004	+1.03(+2.44%)
Apr 12, 2023	43.38	43.95	42.25	42.28	491,440	-0.74(-1.72%)
Apr 11, 2023	42.96	43.57	42.73	43.02	355,536	+0.01(+0.02%)
Apr 10, 2023	42.69	43.05	42.50	43.01	454,590	-0.04(-0.09%)
Apr 06, 2023	43.72	43.90	42.91	43.05	248,532	-0.57(-1.31%)
Apr 05, 2023	42.59	43.65	42.27	43.62	405,565	+0.98(+2.30%)
Apr 04, 2023	42.72	42.98	42.17	42.64	437,888	-0.02(-0.05%)

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.