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 (%)
Feb 28, 2019 6.460 6.460 5.923 5.950 51,901 -0.08(-1.33%)
Feb 27, 2019 6.740 6.740 5.790 6.030 157,686 -0.69(-10.27%)
Feb 26, 2019 6.500 7.233 6.500 6.720 443,817 +0.36(+5.66%)
Feb 25, 2019 6.360 6.610 6.100 6.360 140,984 +0.18(+2.91%)
Feb 22, 2019 6.080 6.430 6.070 6.180 189,500 +0.21(+3.52%)
Feb 21, 2019 5.760 6.060 5.720 5.970 82,081 +0.27(+4.74%)
Feb 20, 2019 5.830 5.950 5.600 5.700 66,230 -0.09(-1.55%)
Feb 19, 2019 5.770 5.960 5.760 5.790 45,998 +0.01(+0.17%)
Feb 15, 2019 5.700 6.000 5.700 5.780 80,700 +0.10(+1.76%)
Feb 14, 2019 5.680 5.910 5.670 5.680 49,930 -0.01(-0.18%)
Feb 13, 2019 5.800 6.130 5.477 5.690 55,651 +0.05(+0.89%)
Feb 12, 2019 5.540 5.990 5.510 5.640 67,471 +0.18(+3.30%)
Feb 11, 2019 5.520 5.675 5.330 5.460 26,403 -0.08(-1.44%)
Feb 08, 2019 5.350 5.640 5.260 5.540 40,400 +0.21(+3.94%)
Feb 07, 2019 5.510 5.860 5.250 5.330 26,030 -0.25(-4.48%)
Feb 06, 2019 5.840 6.150 5.560 5.580 20,078 -0.26(-4.45%)
Feb 05, 2019 5.330 5.850 5.130 5.840 53,476 +0.63(+12.09%)
Feb 04, 2019 5.810 5.810 5.110 5.210 60,579 -0.61(-10.48%)
Feb 01, 2019 6.090 6.420 5.640 5.820 55,100 -0.27(-4.43%)
Jan 31, 2019 5.870 6.800 5.530 6.090 101,162 +0.22(+3.75%)
Jan 30, 2019 6.040 6.340 5.830 5.870 37,018 -0.13(-2.17%)
Jan 29, 2019 6.310 6.310 5.990 6.000 64,551 -0.27(-4.31%)
Jan 28, 2019 6.340 6.750 6.220 6.270 56,979 -0.16(-2.49%)
Jan 25, 2019 6.090 6.480 6.080 6.430 44,200 +0.36(+5.93%)
Jan 24, 2019 6.250 6.250 6.020 6.070 82,631 -0.18(-2.88%)
Jan 23, 2019 6.310 6.390 6.012 6.250 35,948 -0.06(-0.95%)
Jan 22, 2019 6.570 6.840 6.050 6.310 48,094 -0.28(-4.25%)
Jan 18, 2019 6.800 6.800 6.550 6.590 40,200 -0.33(-4.77%)
Jan 17, 2019 6.500 6.920 6.500 6.920 64,726 +0.33(+5.01%)
Jan 16, 2019 6.910 6.950 6.450 6.590 53,370 -0.36(-5.18%)
Jan 15, 2019 6.500 7.150 6.320 6.950 159,236 +0.52(+8.09%)
Jan 14, 2019 6.190 6.480 6.050 6.430 91,274 +0.22(+3.54%)
Jan 11, 2019 6.010 6.250 5.910 6.210 21,200 +0.17(+2.81%)
Jan 10, 2019 6.240 6.260 5.900 6.040 56,201 -0.20(-3.21%)
Jan 09, 2019 5.950 7.000 5.950 6.240 227,740 +0.30(+5.05%)
Jan 08, 2019 5.920 6.000 5.610 5.940 53,807 +0.08(+1.37%)
Jan 07, 2019 6.000 6.360 5.660 5.860 123,676 -0.14(-2.33%)
Jan 04, 2019 5.650 6.000 5.250 6.000 65,300 +0.46(+8.30%)
Jan 03, 2019 5.630 5.800 5.120 5.540 112,916 -0.19(-3.32%)
Jan 02, 2019 4.930 5.730 4.800 5.730 103,193 +0.78(+15.76%)
Dec 31, 2018 4.890 5.200 4.700 4.950 120,900 +0.05(+1.02%)
Dec 28, 2018 4.960 5.010 4.840 4.900 197,000 -0.01(-0.20%)
Dec 27, 2018 4.150 5.630 4.120 4.910 757,482 +0.76(+18.31%)
Dec 26, 2018 4.440 4.440 3.950 4.150 179,525 -0.23(-5.25%)
Dec 24, 2018 4.500 4.740 4.030 4.380 144,000 -0.25(-5.40%)
Dec 21, 2018 4.140 4.730 4.015 4.630 2,174,400 +0.49(+11.84%)
Dec 20, 2018 4.250 4.420 3.710 4.140 164,449 +0.04(+0.98%)
Dec 19, 2018 4.290 4.660 4.000 4.100 109,497 -0.21(-4.87%)
Dec 18, 2018 4.410 4.890 4.180 4.310 123,689 -0.33(-7.11%)
Dec 17, 2018 5.460 5.600 4.070 4.640 240,457 -0.82(-15.02%)
Dec 14, 2018 4.740 5.740 4.470 5.460 88,900 +0.72(+15.19%)
Dec 13, 2018 5.290 5.500 4.445 4.740 83,890 -0.57(-10.73%)
Dec 12, 2018 4.990 5.590 4.990 5.310 79,120 +0.33(+6.63%)
Dec 11, 2018 4.900 5.050 4.900 4.980 90,451 +0.08(+1.63%)
Dec 10, 2018 4.840 4.910 4.450 4.900 74,491 +0.05(+1.03%)
Dec 07, 2018 4.640 5.150 4.500 4.850 79,500 +0.22(+4.75%)
Dec 06, 2018 4.970 5.335 4.630 4.630 103,814 -0.58(-11.13%)
Dec 04, 2018 5.520 5.750 5.030 5.210 85,000 -0.26(-4.75%)
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.