Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

LivaNova PLC - Ordinary Shares (NQ: LIVN )

46.75 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 47.15 47.15 46.61 46.75 132,393 -0.24(-0.51%)
Dec 23, 2024 47.45 47.55 46.44 46.99 432,052 -0.60(-1.26%)
Dec 20, 2024 47.03 49.32 47.03 47.59 1,387,307 +0.20(+0.41%)
Dec 19, 2024 47.78 47.80 45.95 47.40 469,696 -0.20(-0.41%)
Dec 18, 2024 50.10 50.10 47.55 47.59 566,600 -2.35(-4.71%)
Dec 17, 2024 49.89 50.80 49.49 49.94 542,908 -0.21(-0.42%)
Dec 16, 2024 51.25 51.52 49.64 50.15 520,964 -1.35(-2.62%)
Dec 13, 2024 51.97 52.28 51.03 51.50 515,221 -0.61(-1.17%)
Dec 12, 2024 51.27 52.70 51.15 52.11 1,176,702 +0.62(+1.20%)
Dec 11, 2024 50.13 51.66 50.13 51.49 874,520 +1.45(+2.90%)
Dec 10, 2024 50.00 50.45 49.55 50.04 460,875 +0.06(+0.12%)
Dec 09, 2024 49.85 50.58 49.62 49.98 550,207 +0.27(+0.54%)
Dec 06, 2024 50.51 50.85 49.29 49.71 504,805 -0.79(-1.56%)
Dec 05, 2024 50.98 51.28 50.25 50.50 496,338 -0.69(-1.35%)
Dec 04, 2024 51.62 51.97 51.02 51.19 492,082 -0.43(-0.83%)
Dec 03, 2024 52.12 52.30 51.31 51.62 410,662 -0.67(-1.28%)
Dec 02, 2024 52.42 52.59 51.93 52.29 389,392 -0.21(-0.40%)
Nov 29, 2024 53.00 53.34 52.10 52.50 269,280 +0.02(+0.04%)
Nov 27, 2024 50.57 52.66 50.57 52.48 486,531 +1.79(+3.53%)
Nov 26, 2024 51.62 51.65 50.49 50.69 486,088 -1.06(-2.05%)
Nov 25, 2024 51.49 52.73 51.49 51.75 415,980 +0.43(+0.84%)
Nov 22, 2024 51.65 51.87 50.55 51.32 400,585 -0.38(-0.74%)
Nov 21, 2024 50.14 51.80 49.66 51.70 585,259 +1.65(+3.30%)
Nov 20, 2024 51.28 51.75 49.98 50.05 395,983 -1.31(-2.55%)
Nov 19, 2024 51.95 52.43 51.30 51.36 321,704 -1.17(-2.23%)
Nov 18, 2024 51.90 52.85 51.87 52.53 536,047 +0.43(+0.83%)
Nov 15, 2024 52.46 52.46 51.41 52.10 357,203 -0.22(-0.42%)
Nov 14, 2024 53.55 53.83 52.20 52.32 505,515 -1.26(-2.35%)
Nov 13, 2024 52.91 54.19 52.35 53.58 447,981 +0.58(+1.09%)
Nov 12, 2024 52.00 55.32 52.00 53.00 631,105 +1.19(+2.30%)
Nov 11, 2024 51.71 52.27 51.15 51.81 445,615 +0.18(+0.35%)
Nov 08, 2024 51.91 53.11 51.51 51.63 341,476 -0.35(-0.67%)
Nov 07, 2024 52.43 53.08 51.53 51.98 439,383 -0.12(-0.23%)
Nov 06, 2024 51.69 52.30 50.19 52.10 840,329 +2.41(+4.85%)
Nov 05, 2024 48.82 49.71 48.48 49.69 644,101 +0.68(+1.39%)
Nov 04, 2024 50.88 50.88 48.72 49.01 818,788 -2.12(-4.15%)
Nov 01, 2024 51.21 51.90 50.22 51.13 441,992 -0.49(-0.95%)
Oct 31, 2024 51.08 52.38 50.69 51.62 523,332 +0.28(+0.55%)
Oct 30, 2024 55.23 57.35 50.30 51.34 1,731,553 -1.63(-3.08%)
Oct 29, 2024 53.16 53.66 52.38 52.97 679,567 -0.19(-0.36%)
Oct 28, 2024 53.43 53.92 53.12 53.16 419,764 +0.16(+0.30%)
Oct 25, 2024 53.24 53.46 52.82 53.00 248,579 +0.08(+0.15%)
Oct 24, 2024 53.00 53.84 52.58 52.92 530,648 -0.08(-0.15%)
Oct 23, 2024 52.92 53.26 52.70 53.00 327,767 -0.33(-0.62%)
Oct 22, 2024 52.73 53.39 52.47 53.33 199,479 +0.56(+1.06%)
Oct 21, 2024 53.52 53.77 52.48 52.77 402,688 -0.80(-1.49%)
Oct 18, 2024 53.35 53.98 52.87 53.57 330,406 +0.35(+0.66%)
Oct 17, 2024 53.39 53.41 53.00 53.22 245,827 +0.03(+0.06%)
Oct 16, 2024 53.75 54.53 53.12 53.19 265,688 -0.48(-0.89%)
Oct 15, 2024 53.75 54.35 53.40 53.67 275,893 -0.14(-0.27%)
Oct 14, 2024 52.63 54.12 52.26 53.81 332,650 +1.28(+2.45%)
Oct 11, 2024 52.10 52.76 52.10 52.53 210,641 +0.40(+0.77%)
Oct 10, 2024 51.76 52.20 51.23 52.13 246,954 +0.04(+0.08%)
Oct 09, 2024 52.05 52.94 51.65 52.09 466,301 +0.04(+0.08%)
Oct 08, 2024 52.76 52.95 52.02 52.05 218,995 -0.63(-1.20%)
Oct 07, 2024 53.79 53.80 52.60 52.68 295,164 -1.15(-2.14%)
Oct 04, 2024 53.88 54.81 53.21 53.83 550,233 +0.62(+1.17%)
Oct 03, 2024 53.42 54.10 53.04 53.21 607,324 -0.55(-1.02%)
Oct 02, 2024 52.21 54.15 52.21 53.76 559,258 +1.16(+2.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.