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 (%)
Dec 31, 2019 1.530 1.550 1.480 1.545 517,600 +0.08(+5.82%)
Dec 30, 2019 1.660 1.730 1.450 1.460 291,780 -0.17(-10.43%)
Dec 27, 2019 1.550 1.630 1.550 1.630 128,900 +0.02(+1.24%)
Dec 26, 2019 1.700 1.750 1.520 1.610 178,662 -0.09(-5.29%)
Dec 24, 2019 1.820 1.850 1.700 1.700 62,800 -0.12(-6.59%)
Dec 23, 2019 1.990 2.080 1.780 1.820 149,414 -0.08(-4.21%)
Dec 20, 2019 1.980 2.090 1.900 1.900 414,200 -0.08(-4.04%)
Dec 19, 2019 1.890 2.090 1.850 1.980 144,113 +0.09(+4.76%)
Dec 18, 2019 2.040 2.070 1.870 1.890 184,004 -0.15(-7.13%)
Dec 17, 2019 2.160 2.168 2.030 2.035 177,921 -0.02(-1.21%)
Dec 16, 2019 2.290 2.300 2.020 2.060 167,515 -0.19(-8.44%)
Dec 13, 2019 2.250 2.330 2.040 2.250 645,700 +0.03(+1.35%)
Dec 12, 2019 2.370 2.370 2.210 2.220 132,991 -0.12(-5.13%)
Dec 11, 2019 2.460 2.460 2.300 2.340 132,811 -0.09(-3.70%)
Dec 10, 2019 2.630 2.740 2.340 2.430 243,014 -0.16(-6.18%)
Dec 09, 2019 2.380 2.740 2.380 2.590 256,868 +0.29(+12.61%)
Dec 06, 2019 2.050 2.330 2.050 2.300 199,000 +0.26(+12.75%)
Dec 05, 2019 2.060 2.100 2.000 2.040 117,027 +0.03(+1.49%)
Dec 04, 2019 2.120 2.130 1.990 2.010 143,626 +0.04(+2.03%)
Dec 03, 2019 1.950 2.140 1.860 1.970 78,244 +0.03(+1.55%)
Dec 02, 2019 1.950 1.950 1.760 1.940 83,243 +0.02(+1.04%)
Nov 29, 2019 1.920 1.970 1.791 1.920 78,200 +0.05(+2.67%)
Nov 27, 2019 1.740 1.900 1.680 1.870 82,500 +0.08(+4.47%)
Nov 26, 2019 1.770 1.810 1.680 1.790 108,142 +0.05(+2.87%)
Nov 25, 2019 1.690 1.870 1.658 1.740 300,185 +0.19(+12.26%)
Nov 22, 2019 1.520 1.635 1.440 1.550 151,400 +0.06(+4.03%)
Nov 21, 2019 1.440 1.580 1.422 1.490 80,140 +0.09(+6.43%)
Nov 20, 2019 1.400 1.470 1.310 1.400 157,274 +0.04(+2.94%)
Nov 19, 2019 1.280 1.430 1.230 1.360 147,245 +0.11(+8.80%)
Nov 18, 2019 1.270 1.400 1.190 1.250 96,829 -0.02(-1.96%)
Nov 15, 2019 1.230 1.280 1.110 1.275 138,500 +0.03(+2.82%)
Nov 14, 2019 1.350 1.410 1.230 1.240 109,356 -0.12(-8.82%)
Nov 13, 2019 1.480 1.523 1.300 1.360 88,887 -0.12(-8.11%)
Nov 12, 2019 1.390 1.500 1.295 1.480 138,011 +0.11(+8.03%)
Nov 11, 2019 1.450 1.490 1.340 1.370 47,390 -0.05(-3.52%)
Nov 08, 2019 1.440 1.470 1.300 1.420 146,300 +0.13(+10.08%)
Nov 07, 2019 1.500 1.550 1.290 1.290 108,344 -0.20(-13.42%)
Nov 06, 2019 1.580 1.615 1.480 1.490 69,742 -0.11(-6.88%)
Nov 05, 2019 1.630 1.630 1.580 1.600 40,713 +0.00(+0.00%)
Nov 04, 2019 1.720 1.740 1.552 1.600 161,733 -0.08(-4.76%)
Nov 01, 2019 1.700 1.780 1.660 1.680 32,200 -0.02(-1.18%)
Oct 31, 2019 1.600 1.720 1.500 1.700 84,971 +0.09(+5.59%)
Oct 30, 2019 1.750 1.761 1.600 1.610 82,436 -0.15(-8.52%)
Oct 29, 2019 1.980 1.980 1.700 1.760 65,080 -0.19(-9.74%)
Oct 28, 2019 1.670 2.010 1.670 1.950 122,826 +0.29(+17.47%)
Oct 25, 2019 1.760 1.760 1.650 1.660 39,200 -0.08(-4.60%)
Oct 24, 2019 1.770 1.870 1.655 1.740 127,848 -0.02(-1.14%)
Oct 23, 2019 1.630 1.820 1.600 1.760 126,754 +0.15(+9.32%)
Oct 22, 2019 1.580 1.680 1.580 1.610 35,323 +0.00(+0.00%)
Oct 21, 2019 1.610 1.620 1.500 1.610 58,039 +0.02(+1.26%)
Oct 18, 2019 1.580 1.615 1.570 1.590 77,800 +0.00(+0.00%)
Oct 17, 2019 1.570 1.660 1.530 1.590 67,457 +0.02(+1.27%)
Oct 16, 2019 1.530 1.590 1.512 1.570 41,441 +0.01(+0.64%)
Oct 15, 2019 1.520 1.610 1.430 1.560 143,388 +0.03(+1.96%)
Oct 14, 2019 1.620 1.680 1.530 1.530 100,446 -0.12(-7.27%)
Oct 11, 2019 1.640 1.700 1.630 1.650 67,800 +0.06(+3.77%)
Oct 10, 2019 1.510 1.660 1.440 1.590 105,300 +0.10(+6.71%)
Oct 09, 2019 1.410 1.600 1.360 1.490 124,838 +0.08(+5.67%)
Oct 08, 2019 1.510 1.630 1.400 1.410 198,071 -0.10(-6.62%)
Oct 07, 2019 1.770 1.970 1.500 1.510 390,092 -0.32(-17.49%)
Oct 04, 2019 1.810 1.870 1.810 1.830 56,400 +0.02(+1.10%)
Oct 03, 2019 1.880 2.200 1.700 1.810 307,522 -0.09(-4.74%)
Oct 02, 2019 1.950 1.950 1.880 1.900 57,201 +0.00(+0.00%)
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.