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 (%)
Nov 29, 2019 1.920 1.970 1.791 1.920 78,200 +0.05(+2.67%)
Nov 27, 2019 1.740 1.900 1.680 1.870 82,500 +0.08(+4.47%)
Nov 26, 2019 1.770 1.810 1.680 1.790 108,142 +0.05(+2.87%)
Nov 25, 2019 1.690 1.870 1.658 1.740 300,185 +0.19(+12.26%)
Nov 22, 2019 1.520 1.635 1.440 1.550 151,400 +0.06(+4.03%)
Nov 21, 2019 1.440 1.580 1.422 1.490 80,140 +0.09(+6.43%)
Nov 20, 2019 1.400 1.470 1.310 1.400 157,274 +0.04(+2.94%)
Nov 19, 2019 1.280 1.430 1.230 1.360 147,245 +0.11(+8.80%)
Nov 18, 2019 1.270 1.400 1.190 1.250 96,829 -0.02(-1.96%)
Nov 15, 2019 1.230 1.280 1.110 1.275 138,500 +0.03(+2.82%)
Nov 14, 2019 1.350 1.410 1.230 1.240 109,356 -0.12(-8.82%)
Nov 13, 2019 1.480 1.523 1.300 1.360 88,887 -0.12(-8.11%)
Nov 12, 2019 1.390 1.500 1.295 1.480 138,011 +0.11(+8.03%)
Nov 11, 2019 1.450 1.490 1.340 1.370 47,390 -0.05(-3.52%)
Nov 08, 2019 1.440 1.470 1.300 1.420 146,300 +0.13(+10.08%)
Nov 07, 2019 1.500 1.550 1.290 1.290 108,344 -0.20(-13.42%)
Nov 06, 2019 1.580 1.615 1.480 1.490 69,742 -0.11(-6.88%)
Nov 05, 2019 1.630 1.630 1.580 1.600 40,713 +0.00(+0.00%)
Nov 04, 2019 1.720 1.740 1.552 1.600 161,733 -0.08(-4.76%)
Nov 01, 2019 1.700 1.780 1.660 1.680 32,200 -0.02(-1.18%)
Oct 31, 2019 1.600 1.720 1.500 1.700 84,971 +0.09(+5.59%)
Oct 30, 2019 1.750 1.761 1.600 1.610 82,436 -0.15(-8.52%)
Oct 29, 2019 1.980 1.980 1.700 1.760 65,080 -0.19(-9.74%)
Oct 28, 2019 1.670 2.010 1.670 1.950 122,826 +0.29(+17.47%)
Oct 25, 2019 1.760 1.760 1.650 1.660 39,200 -0.08(-4.60%)
Oct 24, 2019 1.770 1.870 1.655 1.740 127,848 -0.02(-1.14%)
Oct 23, 2019 1.630 1.820 1.600 1.760 126,754 +0.15(+9.32%)
Oct 22, 2019 1.580 1.680 1.580 1.610 35,323 +0.00(+0.00%)
Oct 21, 2019 1.610 1.620 1.500 1.610 58,039 +0.02(+1.26%)
Oct 18, 2019 1.580 1.615 1.570 1.590 77,800 +0.00(+0.00%)
Oct 17, 2019 1.570 1.660 1.530 1.590 67,457 +0.02(+1.27%)
Oct 16, 2019 1.530 1.590 1.512 1.570 41,441 +0.01(+0.64%)
Oct 15, 2019 1.520 1.610 1.430 1.560 143,388 +0.03(+1.96%)
Oct 14, 2019 1.620 1.680 1.530 1.530 100,446 -0.12(-7.27%)
Oct 11, 2019 1.640 1.700 1.630 1.650 67,800 +0.06(+3.77%)
Oct 10, 2019 1.510 1.660 1.440 1.590 105,300 +0.10(+6.71%)
Oct 09, 2019 1.410 1.600 1.360 1.490 124,838 +0.08(+5.67%)
Oct 08, 2019 1.510 1.630 1.400 1.410 198,071 -0.10(-6.62%)
Oct 07, 2019 1.770 1.970 1.500 1.510 390,092 -0.32(-17.49%)
Oct 04, 2019 1.810 1.870 1.810 1.830 56,400 +0.02(+1.10%)
Oct 03, 2019 1.880 2.200 1.700 1.810 307,522 -0.09(-4.74%)
Oct 02, 2019 1.950 1.950 1.880 1.900 57,201 +0.00(+0.00%)
Oct 01, 2019 2.040 2.040 1.880 1.900 84,526 -0.10(-5.24%)
Sep 30, 2019 2.080 2.100 2.000 2.005 108,860 -0.08(-3.61%)
Sep 27, 2019 2.090 2.110 2.030 2.080 30,900 +0.00(+0.00%)
Sep 26, 2019 2.220 2.250 2.040 2.080 110,893 -0.15(-6.73%)
Sep 25, 2019 2.060 2.270 1.980 2.230 232,583 +0.18(+8.78%)
Sep 24, 2019 2.230 2.240 2.000 2.050 81,233 -0.15(-6.61%)
Sep 23, 2019 2.160 2.260 2.050 2.195 67,389 +0.03(+1.62%)
Sep 20, 2019 2.130 2.190 1.990 2.160 458,000 +0.02(+0.93%)
Sep 19, 2019 2.110 2.260 2.040 2.140 155,007 +0.03(+1.42%)
Sep 18, 2019 2.220 2.220 2.090 2.110 76,389 -0.09(-4.09%)
Sep 17, 2019 2.240 2.240 2.100 2.200 59,320 -0.06(-2.65%)
Sep 16, 2019 2.300 2.330 2.170 2.260 126,417 -0.08(-3.42%)
Sep 13, 2019 2.770 2.770 2.190 2.340 201,700 -0.38(-13.97%)
Sep 12, 2019 2.640 2.750 2.560 2.720 281,045 +0.08(+3.03%)
Sep 11, 2019 2.320 2.640 2.250 2.640 145,245 +0.40(+17.86%)
Sep 10, 2019 2.040 2.300 2.000 2.240 138,695 +0.24(+12.00%)
Sep 09, 2019 1.970 2.000 1.840 2.000 81,532 +0.07(+3.63%)
Sep 06, 2019 2.100 2.145 1.920 1.930 99,800 -0.10(-4.93%)
Sep 05, 2019 2.040 2.120 1.970 2.030 102,176 +0.05(+2.53%)
Sep 04, 2019 2.030 2.090 1.930 1.980 77,681 -0.03(-1.49%)
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.