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 (%)
Oct 31, 2018 2.970 3.070 2.880 2.960 21,283 +0.03(+1.02%)
Oct 30, 2018 2.910 3.180 2.860 2.930 23,044 +0.02(+0.69%)
Oct 29, 2018 2.970 3.170 2.790 2.910 20,556 -0.03(-1.02%)
Oct 26, 2018 2.820 2.950 2.690 2.940 54,600 +0.09(+3.16%)
Oct 25, 2018 2.820 2.900 2.640 2.850 32,827 +0.03(+1.06%)
Oct 24, 2018 2.660 2.830 2.570 2.820 36,439 +0.16(+6.02%)
Oct 23, 2018 2.600 2.730 2.520 2.660 28,264 +0.00(+0.00%)
Oct 22, 2018 2.790 3.000 2.610 2.660 33,194 -0.11(-3.97%)
Oct 19, 2018 3.010 3.030 2.760 2.770 47,000 -0.21(-7.05%)
Oct 18, 2018 3.040 3.060 2.940 2.980 10,429 -0.10(-3.25%)
Oct 17, 2018 3.020 3.120 2.970 3.080 14,440 +0.01(+0.33%)
Oct 16, 2018 2.870 3.200 2.870 3.070 41,120 +0.21(+7.34%)
Oct 15, 2018 2.940 3.135 2.830 2.860 79,122 +0.03(+1.06%)
Oct 12, 2018 2.840 2.990 2.760 2.830 61,100 +0.03(+1.07%)
Oct 11, 2018 2.770 2.870 2.760 2.800 25,207 +0.03(+1.08%)
Oct 10, 2018 2.860 3.100 2.730 2.770 115,313 -0.07(-2.46%)
Oct 09, 2018 3.050 3.260 2.640 2.840 102,740 -0.41(-12.62%)
Oct 08, 2018 3.450 3.680 2.890 3.250 102,761 -0.20(-5.80%)
Oct 05, 2018 3.610 3.720 3.360 3.450 107,100 -0.18(-4.96%)
Oct 04, 2018 3.750 3.870 3.560 3.630 53,267 -0.16(-4.22%)
Oct 03, 2018 3.710 3.830 3.600 3.790 58,564 +0.10(+2.71%)
Oct 02, 2018 3.740 3.930 3.644 3.690 32,145 -0.09(-2.38%)
Oct 01, 2018 3.940 3.990 3.630 3.780 53,783 -0.14(-3.57%)
Sep 28, 2018 4.040 4.130 3.900 3.920 46,900 -0.15(-3.69%)
Sep 27, 2018 4.140 4.230 3.860 4.070 44,473 -0.08(-1.93%)
Sep 26, 2018 4.080 4.230 4.000 4.150 53,433 +0.19(+4.80%)
Sep 25, 2018 4.110 4.110 3.840 3.960 68,482 -0.09(-2.22%)
Sep 24, 2018 3.690 4.170 3.450 4.050 245,434 +0.54(+15.38%)
Sep 21, 2018 4.790 4.820 3.510 3.510 354,000 -1.27(-26.57%)
Sep 20, 2018 4.780 4.900 4.740 4.780 12,212 +0.03(+0.63%)
Sep 19, 2018 4.530 4.940 4.530 4.750 10,767 +0.23(+5.09%)
Sep 18, 2018 4.730 4.730 4.250 4.520 28,355 -0.14(-3.00%)
Sep 17, 2018 4.820 4.910 4.620 4.660 40,367 -0.19(-3.92%)
Sep 14, 2018 4.840 5.110 4.820 4.850 59,100 +0.05(+1.04%)
Sep 13, 2018 5.000 5.000 4.720 4.800 20,073 -0.20(-4.00%)
Sep 12, 2018 5.000 5.205 4.910 5.000 18,554 +0.01(+0.20%)
Sep 11, 2018 5.110 5.110 4.970 4.990 7,117 +0.06(+1.22%)
Sep 10, 2018 5.000 5.210 4.810 4.930 17,323 +0.04(+0.82%)
Sep 07, 2018 5.150 5.170 4.820 4.890 37,400 -0.28(-5.42%)
Sep 06, 2018 5.540 5.580 5.010 5.170 42,752 -0.25(-4.61%)
Sep 05, 2018 5.630 5.630 5.040 5.420 69,761 -0.02(-0.37%)
Sep 04, 2018 5.260 5.550 5.160 5.440 123,655 +0.37(+7.30%)
Aug 31, 2018 5.070 5.070 5.070 0 +0.58(+12.92%)
Aug 30, 2018 4.550 4.550 4.460 4.490 28,812 +0.09(+2.05%)
Aug 29, 2018 4.600 4.600 4.330 4.400 31,414 -0.06(-1.35%)
Aug 28, 2018 4.410 4.535 4.400 4.460 19,329 +0.10(+2.29%)
Aug 27, 2018 4.550 4.600 4.250 4.360 38,688 -0.10(-2.24%)
Aug 24, 2018 4.470 4.600 4.430 4.460 36,400 +0.08(+1.83%)
Aug 23, 2018 4.480 4.620 4.310 4.380 10,121 -0.08(-1.79%)
Aug 22, 2018 4.210 4.597 4.210 4.460 78,378 +0.25(+5.94%)
Aug 21, 2018 4.350 4.350 4.210 4.210 52,707 -0.18(-4.10%)
Aug 20, 2018 4.440 4.480 4.250 4.390 40,148 -0.07(-1.57%)
Aug 17, 2018 4.390 4.670 4.390 4.460 37,500 +0.09(+2.06%)
Aug 16, 2018 4.460 4.460 4.161 4.370 44,798 -0.10(-2.24%)
Aug 15, 2018 4.600 4.650 4.420 4.470 19,728 -0.15(-3.25%)
Aug 14, 2018 4.690 4.960 4.600 4.620 27,581 -0.01(-0.22%)
Aug 13, 2018 4.600 4.940 4.600 4.630 35,370 -0.02(-0.43%)
Aug 10, 2018 4.850 4.850 4.650 4.650 16,800 -0.30(-6.06%)
Aug 09, 2018 4.853 5.000 4.795 4.950 8,638 -0.05(-1.00%)
Aug 08, 2018 5.020 5.050 4.845 5.000 9,632 +0.02(+0.40%)
Aug 07, 2018 4.830 5.020 4.530 4.980 39,767 +0.48(+10.67%)
Aug 06, 2018 4.940 5.030 4.480 4.500 49,346 -0.21(-4.46%)
Aug 03, 2018 4.780 4.830 4.560 4.710 48,800 -0.12(-2.48%)
Aug 02, 2018 4.660 4.880 4.570 4.830 53,674 +0.18(+3.87%)
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.