Indicators

Livanova Plc OR Sh (NQ: LIVN )

61.07 +0.24 (+0.39%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	53.62	54.25	51.74	53.49	420,900	-0.86(-1.58%)
May 28, 2020	56.36	56.71	54.16	54.35	357,707	-0.96(-1.74%)
May 27, 2020	53.87	55.33	53.21	55.31	490,196	+2.63(+4.99%)
May 26, 2020	52.58	53.39	52.03	52.68	263,641	+1.76(+3.46%)
May 22, 2020	51.11	51.67	49.63	50.92	325,300	+0.02(+0.04%)
May 21, 2020	52.18	52.55	50.52	50.90	539,303	-1.37(-2.62%)
May 20, 2020	49.56	52.59	49.10	52.27	594,908	+3.46(+7.09%)
May 19, 2020	50.85	51.22	48.81	48.81	330,470	-2.41(-4.71%)
May 18, 2020	49.41	51.88	48.26	51.22	799,749	+3.56(+7.47%)
May 15, 2020	47.75	48.34	46.96	47.66	314,200	-0.28(-0.58%)
May 14, 2020	46.87	48.00	45.65	47.94	344,121	-0.25(-0.52%)
May 13, 2020	49.00	49.00	46.68	48.19	409,956	-1.46(-2.93%)
May 12, 2020	51.52	52.33	49.64	49.65	306,874	-1.95(-3.79%)
May 11, 2020	50.62	52.26	49.74	51.60	531,027	+0.07(+0.14%)
May 08, 2020	48.53	52.26	48.53	51.53	351,500	+3.99(+8.39%)
May 07, 2020	46.45	47.71	46.11	47.54	568,762	+1.80(+3.94%)
May 06, 2020	49.80	49.81	45.64	45.74	967,220	-4.07(-8.17%)
May 05, 2020	51.84	53.29	49.72	49.81	371,283	-0.71(-1.41%)
May 04, 2020	51.90	52.11	49.74	50.52	635,095	-1.71(-3.27%)

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.