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 (%)
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%)
Sep 03, 2019 2.220 2.269 1.990 2.010 141,762 -0.21(-9.46%)
Aug 30, 2019 2.220 2.250 2.110 2.220 43,900 +0.03(+1.37%)
Aug 29, 2019 2.360 2.410 2.105 2.190 107,016 -0.14(-6.01%)
Aug 28, 2019 2.360 2.440 2.320 2.330 58,630 +0.01(+0.43%)
Aug 27, 2019 2.510 2.605 2.250 2.320 136,372 -0.18(-7.20%)
Aug 26, 2019 2.480 2.560 2.470 2.500 58,520 +0.14(+5.93%)
Aug 23, 2019 2.710 2.765 2.300 2.360 141,500 -0.27(-10.27%)
Aug 22, 2019 2.900 2.900 2.620 2.630 58,038 -0.03(-1.13%)
Aug 21, 2019 2.900 2.900 2.430 2.660 94,976 -0.06(-2.21%)
Aug 20, 2019 2.520 2.790 2.520 2.720 102,572 +0.22(+8.80%)
Aug 19, 2019 2.410 2.610 2.400 2.500 53,614 +0.12(+5.04%)
Aug 16, 2019 2.700 2.770 2.300 2.380 123,700 -0.30(-11.19%)
Aug 15, 2019 2.500 2.770 2.500 2.680 57,664 +0.32(+13.56%)
Aug 14, 2019 2.710 2.710 2.270 2.360 121,289 -0.36(-13.24%)
Aug 13, 2019 2.780 2.900 2.690 2.720 38,376 -0.03(-1.09%)
Aug 12, 2019 2.900 2.900 2.720 2.750 15,411 -0.19(-6.46%)
Aug 09, 2019 3.000 3.050 2.845 2.940 520,900 -0.01(-0.34%)
Aug 08, 2019 2.910 3.050 2.760 2.950 185,383 +0.27(+10.07%)
Aug 07, 2019 2.730 2.830 2.665 2.680 89,549 -0.11(-3.94%)
Aug 06, 2019 2.900 2.990 2.700 2.790 168,817 -0.07(-2.45%)
Aug 05, 2019 2.550 2.910 2.550 2.860 167,084 +0.27(+10.42%)
Aug 02, 2019 2.630 2.635 2.500 2.590 21,900 -0.08(-3.00%)
Aug 01, 2019 2.960 2.990 2.650 2.670 50,356 -0.28(-9.49%)
Jul 31, 2019 2.730 3.020 2.730 2.950 104,989 +0.30(+11.32%)
Jul 30, 2019 2.650 2.780 2.620 2.650 72,017 -0.04(-1.49%)
Jul 29, 2019 2.780 2.820 2.550 2.690 181,058 -0.07(-2.54%)
Jul 26, 2019 2.170 2.880 2.170 2.760 264,400 +0.59(+27.19%)
Jul 25, 2019 2.350 2.410 2.120 2.170 98,469 -0.18(-7.66%)
Jul 24, 2019 2.400 2.460 2.220 2.350 111,707 -0.03(-1.26%)
Jul 23, 2019 2.610 2.610 2.370 2.380 80,316 -0.22(-8.46%)
Jul 22, 2019 2.530 2.670 2.481 2.600 204,616 +0.07(+2.77%)
Jul 19, 2019 2.430 2.620 2.375 2.530 57,600 +0.08(+3.27%)
Jul 18, 2019 2.750 2.760 2.260 2.450 161,912 -0.28(-10.26%)
Jul 17, 2019 2.900 3.010 2.710 2.730 137,980 -0.17(-5.86%)
Jul 16, 2019 2.920 2.940 2.820 2.900 35,457 -0.02(-0.68%)
Jul 15, 2019 2.780 2.930 2.650 2.920 58,060 +0.17(+6.18%)
Jul 12, 2019 2.870 2.890 2.750 2.750 85,200 -0.14(-4.84%)
Jul 11, 2019 3.020 3.050 2.860 2.890 42,908 -0.13(-4.30%)
Jul 10, 2019 2.950 3.084 2.800 3.020 84,201 +0.09(+3.07%)
Jul 09, 2019 3.180 3.180 2.900 2.930 88,387 -0.25(-7.86%)
Jul 08, 2019 3.410 3.410 3.110 3.180 99,194 -0.20(-5.92%)
Jul 05, 2019 3.550 3.600 3.060 3.380 86,400 -0.25(-6.89%)
Jul 03, 2019 3.660 3.660 3.470 3.630 27,400 -0.01(-0.27%)
Jul 02, 2019 4.000 4.010 3.600 3.640 67,864 -0.56(-13.33%)
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.