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 (%)
Aug 31, 2020 2.780 2.860 2.680 2.700 720,341 -0.07(-2.53%)
Aug 28, 2020 2.720 2.790 2.650 2.770 614,200 +0.09(+3.36%)
Aug 27, 2020 2.830 2.830 2.660 2.680 826,942 -0.12(-4.29%)
Aug 26, 2020 2.940 2.990 2.780 2.800 896,579 -0.12(-4.11%)
Aug 25, 2020 2.780 2.950 2.700 2.920 954,936 +0.22(+8.15%)
Aug 24, 2020 2.850 2.890 2.670 2.700 704,392 -0.10(-3.57%)
Aug 21, 2020 2.830 2.950 2.780 2.800 868,900 -0.13(-4.44%)
Aug 20, 2020 2.850 2.970 2.780 2.930 1,149,720 +0.07(+2.45%)
Aug 19, 2020 2.930 3.030 2.780 2.860 1,649,321 -0.02(-0.69%)
Aug 18, 2020 2.920 3.000 2.800 2.880 1,122,646 +0.01(+0.35%)
Aug 17, 2020 2.830 2.940 2.730 2.870 980,142 +0.15(+5.51%)
Aug 14, 2020 2.710 2.820 2.653 2.720 1,078,900 +0.08(+3.03%)
Aug 13, 2020 2.780 2.800 2.550 2.640 934,499 -0.15(-5.38%)
Aug 12, 2020 2.930 2.950 2.780 2.790 798,948 -0.05(-1.76%)
Aug 11, 2020 3.150 3.170 2.810 2.840 715,162 -0.32(-10.13%)
Aug 10, 2020 3.030 3.220 3.020 3.160 1,275,374 +0.15(+4.98%)
Aug 07, 2020 3.040 3.080 2.959 3.010 822,200 +0.07(+2.38%)
Aug 06, 2020 3.130 3.130 2.800 2.940 1,550,076 -0.21(-6.67%)
Aug 05, 2020 3.220 3.300 3.040 3.150 868,619 -0.01(-0.32%)
Aug 04, 2020 3.300 3.440 3.080 3.160 807,659 -0.08(-2.47%)
Aug 03, 2020 3.070 3.240 2.950 3.240 869,808 +0.21(+6.93%)
Jul 31, 2020 3.160 3.228 3.030 3.030 491,400 -0.11(-3.50%)
Jul 30, 2020 3.100 3.300 2.700 3.140 1,064,000 +0.12(+3.97%)
Jul 29, 2020 3.250 3.280 2.990 3.020 1,328,651 -0.19(-5.92%)
Jul 28, 2020 3.310 3.360 3.190 3.210 515,637 -0.07(-2.13%)
Jul 27, 2020 3.600 3.660 3.210 3.280 1,002,594 -0.29(-8.12%)
Jul 24, 2020 3.880 3.880 3.530 3.570 847,300 -0.34(-8.70%)
Jul 23, 2020 4.080 4.260 3.800 3.910 1,422,578 -0.09(-2.25%)
Jul 22, 2020 4.240 4.250 3.920 4.000 603,854 -0.22(-5.21%)
Jul 21, 2020 4.130 4.310 4.130 4.220 463,975 +0.09(+2.18%)
Jul 20, 2020 4.200 4.210 4.060 4.130 656,925 -0.10(-2.36%)
Jul 17, 2020 4.050 4.290 4.010 4.230 1,155,800 +0.24(+6.02%)
Jul 16, 2020 3.770 4.160 3.640 3.990 1,045,520 +0.23(+5.98%)
Jul 15, 2020 3.720 3.830 3.615 3.765 710,972 +0.10(+2.87%)
Jul 14, 2020 3.690 3.770 3.550 3.660 779,511 -0.05(-1.35%)
Jul 13, 2020 4.400 4.410 3.580 3.710 2,064,916 -0.61(-14.12%)
Jul 10, 2020 4.140 4.470 4.030 4.320 1,119,400 +0.19(+4.60%)
Jul 09, 2020 4.370 4.430 4.080 4.130 397,402 -0.12(-2.82%)
Jul 08, 2020 4.500 4.500 4.070 4.250 1,066,919 -0.26(-5.76%)
Jul 07, 2020 4.550 4.790 4.260 4.510 1,249,092 -0.08(-1.74%)
Jul 06, 2020 3.910 4.890 3.810 4.590 3,574,744 +0.82(+21.75%)
Jul 02, 2020 3.590 3.875 3.450 3.770 1,007,200 +0.20(+5.60%)
Jul 01, 2020 3.710 3.830 3.370 3.570 845,352 -0.05(-1.38%)
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%)
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.