Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Livexlive Media Inc (NQ: LIVX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.310 3.660 3.280 3.620 910,557 +0.34(+10.37%)
Jun 29, 2020 3.380 3.420 3.190 3.280 580,514 -0.05(-1.50%)
Jun 26, 2020 3.390 3.427 3.100 3.330 1,720,400 -0.06(-1.77%)
Jun 25, 2020 3.450 3.460 3.310 3.390 383,762 -0.05(-1.45%)
Jun 24, 2020 3.620 3.690 3.230 3.440 951,557 -0.15(-4.18%)
Jun 23, 2020 3.580 3.780 3.510 3.590 825,893 -0.04(-1.10%)
Jun 22, 2020 3.780 3.780 3.410 3.630 1,066,078 -0.18(-4.72%)
Jun 19, 2020 3.850 3.900 3.310 3.810 3,496,300 +0.06(+1.60%)
Jun 18, 2020 3.590 3.940 3.350 3.750 3,180,231 +0.19(+5.34%)
Jun 17, 2020 3.100 3.800 3.030 3.560 1,358,600 +0.47(+15.21%)
Jun 16, 2020 3.130 3.170 3.050 3.090 427,185 +0.03(+0.98%)
Jun 15, 2020 3.100 3.190 2.920 3.060 619,441 -0.03(-0.97%)
Jun 12, 2020 2.920 3.090 2.810 3.090 587,700 +0.31(+11.15%)
Jun 11, 2020 2.850 2.890 2.680 2.780 728,760 -0.21(-7.02%)
Jun 10, 2020 3.170 3.170 2.950 2.990 787,015 -0.17(-5.38%)
Jun 09, 2020 3.220 3.300 2.970 3.160 619,350 -0.06(-1.86%)
Jun 08, 2020 3.390 3.390 3.100 3.220 636,907 -0.08(-2.42%)
Jun 05, 2020 3.440 3.440 3.080 3.300 982,400 -0.17(-4.90%)
Jun 04, 2020 3.920 4.150 3.290 3.470 5,146,230 +0.40(+13.03%)
Jun 03, 2020 2.970 3.150 2.880 3.070 571,141 +0.15(+5.14%)
Jun 02, 2020 2.940 3.000 2.850 2.920 328,820 +0.02(+0.69%)
Jun 01, 2020 2.900 3.000 2.860 2.900 587,311 +0.04(+1.40%)
May 29, 2020 2.930 2.980 2.700 2.860 445,100 -0.08(-2.72%)
May 28, 2020 3.060 3.110 2.890 2.940 479,606 -0.07(-2.33%)
May 27, 2020 3.240 3.240 2.820 3.010 687,327 -0.17(-5.35%)
May 26, 2020 3.250 3.285 3.120 3.180 435,489 -0.10(-3.05%)
May 22, 2020 3.350 3.360 3.130 3.280 393,500 -0.05(-1.50%)
May 21, 2020 3.350 3.420 3.280 3.330 286,711 -0.04(-1.19%)
May 20, 2020 3.380 3.450 3.250 3.370 448,043 +0.06(+1.81%)
May 19, 2020 3.370 3.470 3.200 3.310 479,615 -0.04(-1.19%)
May 18, 2020 3.580 3.580 3.300 3.350 704,352 -0.05(-1.47%)
May 15, 2020 3.300 3.500 3.220 3.400 662,300 +0.02(+0.59%)
May 14, 2020 3.190 3.630 3.010 3.380 821,213 +0.18(+5.62%)
May 13, 2020 3.400 3.400 3.050 3.200 328,223 -0.11(-3.32%)
May 12, 2020 3.400 3.430 3.020 3.310 531,575 -0.06(-1.78%)
May 11, 2020 3.380 3.490 3.310 3.370 737,920 -0.01(-0.30%)
May 08, 2020 3.510 3.700 3.130 3.380 1,319,100 +0.06(+1.81%)
May 07, 2020 3.090 3.700 3.090 3.320 1,568,008 +0.31(+10.30%)
May 06, 2020 2.690 3.020 2.570 3.010 729,881 +0.36(+13.58%)
May 05, 2020 2.970 3.000 2.640 2.650 391,879 -0.19(-6.69%)
May 04, 2020 3.110 3.140 2.530 2.840 1,023,707 -0.19(-6.27%)
May 01, 2020 2.560 3.130 2.550 3.030 2,392,000 +0.48(+18.82%)
Apr 30, 2020 2.350 2.800 2.350 2.550 2,208,975 +0.31(+13.84%)
Apr 29, 2020 1.810 2.350 1.790 2.240 1,200,906 +0.50(+28.74%)
Apr 28, 2020 2.000 2.000 1.690 1.740 393,935 -0.23(-11.68%)
Apr 27, 2020 2.050 2.050 1.900 1.970 311,268 -0.09(-4.37%)
Apr 24, 2020 2.140 2.140 2.040 2.060 175,900 -0.07(-3.29%)
Apr 23, 2020 2.180 2.180 2.040 2.130 175,910 -0.07(-3.18%)
Apr 22, 2020 2.200 2.220 2.080 2.200 135,105 +0.05(+2.33%)
Apr 21, 2020 2.270 2.350 1.950 2.150 210,791 -0.13(-5.70%)
Apr 20, 2020 2.280 2.440 2.220 2.280 408,336 +0.00(+0.00%)
Apr 17, 2020 1.920 2.500 1.870 2.280 579,800 +0.38(+20.00%)
Apr 16, 2020 1.810 1.920 1.640 1.900 316,670 +0.14(+7.95%)
Apr 15, 2020 1.850 1.850 1.750 1.760 112,133 -0.09(-4.86%)
Apr 14, 2020 1.970 1.970 1.830 1.850 191,896 -0.01(-0.54%)
Apr 13, 2020 1.680 1.950 1.650 1.860 295,195 +0.22(+13.41%)
Apr 09, 2020 1.680 1.720 1.620 1.640 249,500 -0.06(-3.53%)
Apr 08, 2020 1.660 1.700 1.620 1.700 286,490 +0.11(+6.92%)
Apr 07, 2020 1.660 1.690 1.580 1.590 219,591 -0.01(-0.63%)
Apr 06, 2020 1.580 1.610 1.530 1.600 228,765 +0.07(+4.58%)
Apr 03, 2020 1.510 1.570 1.490 1.530 147,300 +0.04(+2.68%)
Apr 02, 2020 1.440 1.550 1.410 1.490 159,830 +0.06(+4.20%)
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.