Livexlive Media Inc (NQ: LIVX )

4.096 USD +0.156 (+3.96%)
Streaming Delayed Price Updated: 12:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.800 3.850 3.672 3.850 16,797 +0.05(+1.32%)
Apr 27, 2018 3.710 3.800 3.710 3.800 3,703 +0.10(+2.70%)
Apr 26, 2018 3.700 3.700 3.700 3.700 3,734 +0.00(+0.00%)
Apr 25, 2018 3.600 3.700 3.600 3.700 6,846 +0.00(+0.00%)
Apr 24, 2018 3.700 3.700 3.510 3.700 9,097 +0.00(+0.00%)
Apr 23, 2018 3.700 3.700 3.579 3.700 5,549 +0.00(+0.00%)
Apr 20, 2018 3.800 3.800 3.700 3.700 4,059 -0.10(-2.63%)
Apr 19, 2018 3.800 3.800 3.790 3.800 3,962 -0.03(-0.78%)
Apr 18, 2018 3.800 3.830 3.800 3.830 8,756 +0.03(+0.79%)
Apr 17, 2018 3.770 3.800 3.770 3.800 9,686 -0.03(-0.78%)
Apr 16, 2018 3.800 3.830 3.800 3.830 5,122 +0.01(+0.26%)
Apr 13, 2018 3.750 3.820 3.750 3.820 10,739 +0.05(+1.33%)
Apr 12, 2018 3.750 3.770 3.750 3.770 4,727 +0.07(+1.89%)
Apr 11, 2018 3.790 3.790 3.700 3.700 4,854 -0.02(-0.54%)
Apr 10, 2018 3.740 3.750 3.720 3.720 11,239 -0.10(-2.62%)
Apr 09, 2018 3.470 3.820 3.440 3.820 6,932 +0.00(+0.00%)
Apr 06, 2018 3.600 3.820 3.450 3.820 10,955 +0.07(+1.87%)
Apr 05, 2018 3.750 3.750 3.700 3.750 9,665 -0.11(-2.85%)
Apr 04, 2018 3.650 3.860 3.650 3.860 6,955 -0.04(-1.03%)
Apr 03, 2018 3.700 3.900 3.441 3.900 5,309 +0.15(+4.00%)
Apr 02, 2018 3.451 3.750 3.451 3.750 6,310 -0.05(-1.32%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Mar 28, 2018 3.850 3.850 3.800 3.850 6,565 -0.05(-1.28%)
Mar 27, 2018 3.900 3.900 3.820 3.900 5,350 +0.00(+0.00%)
Mar 26, 2018 3.960 3.960 3.850 3.900 5,892 -0.05(-1.27%)
Mar 23, 2018 3.970 3.970 3.888 3.950 4,401 -0.02(-0.50%)
Mar 22, 2018 3.800 3.990 3.800 3.970 7,278 +0.51(+14.74%)
Mar 21, 2018 3.790 3.790 3.430 3.460 8,455 -0.42(-10.82%)
Mar 20, 2018 3.890 3.890 3.850 3.880 5,289 -0.12(-3.00%)
Mar 19, 2018 3.940 4.000 3.880 4.000 6,837 +0.14(+3.63%)
Mar 16, 2018 3.900 3.900 3.860 3.860 10,427 -0.04(-1.03%)
Mar 15, 2018 3.900 3.900 3.900 3.900 100 -0.10(-2.50%)
Mar 14, 2018 4.000 4.030 3.880 4.000 16,435 +0.00(+0.00%)
Mar 13, 2018 4.020 4.020 3.894 4.000 5,514 +0.13(+3.36%)
Mar 12, 2018 4.030 4.030 3.860 3.870 4,359 -0.03(-0.77%)
Mar 09, 2018 3.860 4.000 3.860 3.900 22,449 -0.05(-1.27%)
Mar 08, 2018 4.100 4.100 3.950 3.950 8,130 +0.06(+1.54%)
Mar 07, 2018 4.006 4.050 3.890 3.890 4,591 -0.29(-6.94%)
Mar 06, 2018 4.010 4.240 3.940 4.180 54,938 +0.17(+4.24%)
Mar 05, 2018 4.000 4.100 3.750 4.010 8,741 -0.01(-0.25%)
Mar 02, 2018 4.140 4.140 4.020 4.020 15,580 -0.02(-0.50%)
Mar 01, 2018 4.020 4.280 4.000 4.040 14,961 +0.04(+1.00%)
Feb 28, 2018 4.240 4.400 4.000 4.000 35,358 -0.08(-1.96%)
Feb 27, 2018 4.000 4.090 3.950 4.080 40,627 +0.11(+2.77%)
Feb 26, 2018 3.910 4.020 3.900 3.970 17,869 -0.03(-0.75%)
Feb 23, 2018 3.830 4.000 3.830 4.000 1,581 +0.17(+4.58%)
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.