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 29, 2022	79.08	79.20	76.06	76.66	242,096	-2.72(-3.43%)
Apr 28, 2022	78.31	79.61	74.76	79.38	338,874	+1.64(+2.11%)
Apr 27, 2022	80.11	80.78	77.11	77.74	290,657	-2.45(-3.06%)
Apr 26, 2022	81.87	82.37	79.89	80.19	388,160	-2.91(-3.50%)
Apr 25, 2022	81.74	83.12	79.70	83.10	395,657	+1.19(+1.45%)
Apr 22, 2022	85.89	85.89	80.64	81.91	540,566	-4.66(-5.38%)
Apr 21, 2022	87.17	87.18	86.14	86.57	242,529	-0.06(-0.07%)
Apr 20, 2022	86.10	88.00	84.43	86.63	224,053	+1.03(+1.20%)
Apr 19, 2022	81.45	86.56	81.45	85.60	239,284	+4.18(+5.13%)
Apr 18, 2022	81.27	81.51	80.62	81.42	176,881	-0.20(-0.25%)
Apr 14, 2022	83.42	83.56	80.91	81.62	183,015	-1.51(-1.82%)
Apr 13, 2022	83.58	84.23	82.72	83.13	147,571	-0.38(-0.46%)
Apr 12, 2022	83.21	83.99	81.86	83.51	295,427	+0.94(+1.14%)
Apr 11, 2022	83.00	83.78	82.10	82.57	488,103	-0.83(-1.00%)
Apr 08, 2022	82.93	83.86	82.55	83.40	265,514	+0.17(+0.20%)
Apr 07, 2022	82.90	83.88	82.10	83.23	202,132	+0.05(+0.06%)
Apr 06, 2022	81.95	83.57	80.22	83.18	400,121	+0.89(+1.08%)
Apr 05, 2022	82.48	83.23	81.70	82.29	285,290	-0.57(-0.69%)
Apr 04, 2022	84.33	85.38	81.44	82.86	346,681	-1.85(-2.18%)

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.