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 (%)
May 31, 2019 3.750 3.810 3.600 3.780 36,100 +0.02(+0.53%)
May 30, 2019 3.790 3.820 3.750 3.760 41,044 -0.06(-1.57%)
May 29, 2019 4.080 4.080 3.670 3.820 26,621 -0.28(-6.83%)
May 28, 2019 4.110 4.130 4.080 4.100 15,054 -0.01(-0.24%)
May 24, 2019 4.090 4.200 4.050 4.110 38,700 +0.11(+2.75%)
May 23, 2019 4.240 4.240 3.990 4.000 42,124 -0.26(-6.10%)
May 22, 2019 4.240 4.310 4.180 4.260 36,697 +0.02(+0.47%)
May 21, 2019 4.220 4.250 4.112 4.240 30,947 +0.01(+0.24%)
May 20, 2019 4.230 4.290 4.050 4.230 27,677 -0.02(-0.47%)
May 17, 2019 4.360 4.438 4.140 4.250 45,600 -0.11(-2.52%)
May 16, 2019 4.630 4.690 4.200 4.360 59,776 -0.22(-4.80%)
May 15, 2019 4.670 4.670 4.460 4.580 97,194 -0.17(-3.58%)
May 14, 2019 4.700 4.840 4.650 4.750 46,599 +0.05(+1.06%)
May 13, 2019 4.810 4.940 4.650 4.700 62,942 -0.27(-5.43%)
May 10, 2019 4.810 5.040 4.710 4.970 42,500 +0.16(+3.33%)
May 09, 2019 5.010 5.190 4.810 4.810 49,076 -0.20(-3.99%)
May 08, 2019 4.860 5.190 4.860 5.010 74,051 +0.21(+4.37%)
May 07, 2019 4.870 5.100 4.700 4.800 93,097 -0.13(-2.64%)
May 06, 2019 4.760 5.100 4.720 4.930 29,084 +0.05(+1.02%)
May 03, 2019 4.770 4.950 4.750 4.880 22,100 +0.17(+3.61%)
May 02, 2019 4.960 5.026 4.650 4.710 85,704 +0.05(+1.07%)
May 01, 2019 5.020 5.030 4.650 4.660 36,546 -0.31(-6.24%)
Apr 30, 2019 4.930 5.000 4.820 4.970 115,044 +0.06(+1.22%)
Apr 29, 2019 4.790 4.990 4.740 4.910 29,427 +0.13(+2.72%)
Apr 26, 2019 4.550 4.790 4.480 4.780 63,200 +0.26(+5.75%)
Apr 25, 2019 4.600 4.810 4.440 4.520 35,593 -0.09(-1.95%)
Apr 24, 2019 5.000 5.000 4.520 4.610 39,411 +0.03(+0.66%)
Apr 23, 2019 4.630 4.734 4.480 4.580 31,038 -0.04(-0.87%)
Apr 22, 2019 5.030 5.120 4.550 4.620 33,009 -0.38(-7.60%)
Apr 18, 2019 4.930 5.190 4.930 5.000 55,800 +0.00(+0.00%)
Apr 17, 2019 5.090 5.190 4.810 5.000 39,124 -0.11(-2.15%)
Apr 16, 2019 4.920 5.180 4.870 5.110 38,889 +0.24(+4.93%)
Apr 15, 2019 4.960 4.980 4.660 4.870 58,858 +0.15(+3.18%)
Apr 12, 2019 4.800 4.800 4.470 4.720 48,800 -0.02(-0.42%)
Apr 11, 2019 5.030 5.220 4.680 4.740 36,900 -0.29(-5.77%)
Apr 10, 2019 4.990 5.100 4.530 5.030 47,857 +0.03(+0.60%)
Apr 09, 2019 5.074 5.125 4.910 5.000 40,811 -0.16(-3.10%)
Apr 08, 2019 5.160 5.220 4.570 5.160 33,704 -0.02(-0.39%)
Apr 05, 2019 5.230 5.330 4.970 5.180 54,300 -0.02(-0.38%)
Apr 04, 2019 5.330 5.330 5.000 5.200 100,309 -0.15(-2.80%)
Apr 03, 2019 5.520 5.520 5.170 5.350 36,410 -0.10(-1.83%)
Apr 02, 2019 5.520 5.520 5.230 5.450 33,249 -0.02(-0.37%)
Apr 01, 2019 5.460 5.480 5.230 5.470 37,070 +0.09(+1.67%)
Mar 29, 2019 5.460 5.720 5.350 5.380 101,300 -0.01(-0.19%)
Mar 28, 2019 5.230 5.470 5.150 5.390 35,191 +0.15(+2.86%)
Mar 27, 2019 5.528 5.553 5.020 5.240 99,258 -0.09(-1.69%)
Mar 26, 2019 5.860 5.860 5.260 5.330 69,602 -0.43(-7.47%)
Mar 25, 2019 5.730 5.960 5.470 5.760 59,310 +0.03(+0.52%)
Mar 22, 2019 6.070 6.070 5.550 5.730 60,900 -0.44(-7.13%)
Mar 21, 2019 6.200 6.480 5.950 6.170 48,518 -0.01(-0.16%)
Mar 20, 2019 6.050 6.330 6.030 6.180 46,773 -0.10(-1.59%)
Mar 19, 2019 6.600 6.600 6.030 6.280 90,702 -0.03(-0.48%)
Mar 18, 2019 6.280 6.490 5.910 6.310 62,717 +0.09(+1.45%)
Mar 15, 2019 5.770 6.340 5.720 6.220 453,100 +0.47(+8.17%)
Mar 14, 2019 6.070 6.230 5.710 5.750 44,290 -0.35(-5.74%)
Mar 13, 2019 5.770 6.214 5.770 6.100 67,858 +0.36(+6.27%)
Mar 12, 2019 5.770 6.260 5.660 5.740 56,095 +0.00(+0.00%)
Mar 11, 2019 5.300 5.890 5.180 5.740 76,188 +0.45(+8.51%)
Mar 08, 2019 5.340 5.440 5.170 5.290 45,700 -0.03(-0.56%)
Mar 07, 2019 5.250 5.570 5.050 5.320 109,285 +0.06(+1.14%)
Mar 06, 2019 6.240 6.240 5.000 5.260 110,964 -0.89(-14.47%)
Mar 05, 2019 6.000 6.220 5.630 6.150 76,212 +0.37(+6.40%)
Mar 04, 2019 6.100 6.184 5.710 5.780 63,752 -0.21(-3.51%)
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.