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 (%)
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%)
Mar 01, 2019 6.050 6.200 5.700 5.990 38,400 +0.04(+0.67%)
Feb 28, 2019 6.460 6.460 5.923 5.950 51,901 -0.08(-1.33%)
Feb 27, 2019 6.740 6.740 5.790 6.030 157,686 -0.69(-10.27%)
Feb 26, 2019 6.500 7.233 6.500 6.720 443,817 +0.36(+5.66%)
Feb 25, 2019 6.360 6.610 6.100 6.360 140,984 +0.18(+2.91%)
Feb 22, 2019 6.080 6.430 6.070 6.180 189,500 +0.21(+3.52%)
Feb 21, 2019 5.760 6.060 5.720 5.970 82,081 +0.27(+4.74%)
Feb 20, 2019 5.830 5.950 5.600 5.700 66,230 -0.09(-1.55%)
Feb 19, 2019 5.770 5.960 5.760 5.790 45,998 +0.01(+0.17%)
Feb 15, 2019 5.700 6.000 5.700 5.780 80,700 +0.10(+1.76%)
Feb 14, 2019 5.680 5.910 5.670 5.680 49,930 -0.01(-0.18%)
Feb 13, 2019 5.800 6.130 5.477 5.690 55,651 +0.05(+0.89%)
Feb 12, 2019 5.540 5.990 5.510 5.640 67,471 +0.18(+3.30%)
Feb 11, 2019 5.520 5.675 5.330 5.460 26,403 -0.08(-1.44%)
Feb 08, 2019 5.350 5.640 5.260 5.540 40,400 +0.21(+3.94%)
Feb 07, 2019 5.510 5.860 5.250 5.330 26,030 -0.25(-4.48%)
Feb 06, 2019 5.840 6.150 5.560 5.580 20,078 -0.26(-4.45%)
Feb 05, 2019 5.330 5.850 5.130 5.840 53,476 +0.63(+12.09%)
Feb 04, 2019 5.810 5.810 5.110 5.210 60,579 -0.61(-10.48%)
Feb 01, 2019 6.090 6.420 5.640 5.820 55,100 -0.27(-4.43%)
Jan 31, 2019 5.870 6.800 5.530 6.090 101,162 +0.22(+3.75%)
Jan 30, 2019 6.040 6.340 5.830 5.870 37,018 -0.13(-2.17%)
Jan 29, 2019 6.310 6.310 5.990 6.000 64,551 -0.27(-4.31%)
Jan 28, 2019 6.340 6.750 6.220 6.270 56,979 -0.16(-2.49%)
Jan 25, 2019 6.090 6.480 6.080 6.430 44,200 +0.36(+5.93%)
Jan 24, 2019 6.250 6.250 6.020 6.070 82,631 -0.18(-2.88%)
Jan 23, 2019 6.310 6.390 6.012 6.250 35,948 -0.06(-0.95%)
Jan 22, 2019 6.570 6.840 6.050 6.310 48,094 -0.28(-4.25%)
Jan 18, 2019 6.800 6.800 6.550 6.590 40,200 -0.33(-4.77%)
Jan 17, 2019 6.500 6.920 6.500 6.920 64,726 +0.33(+5.01%)
Jan 16, 2019 6.910 6.950 6.450 6.590 53,370 -0.36(-5.18%)
Jan 15, 2019 6.500 7.150 6.320 6.950 159,236 +0.52(+8.09%)
Jan 14, 2019 6.190 6.480 6.050 6.430 91,274 +0.22(+3.54%)
Jan 11, 2019 6.010 6.250 5.910 6.210 21,200 +0.17(+2.81%)
Jan 10, 2019 6.240 6.260 5.900 6.040 56,201 -0.20(-3.21%)
Jan 09, 2019 5.950 7.000 5.950 6.240 227,740 +0.30(+5.05%)
Jan 08, 2019 5.920 6.000 5.610 5.940 53,807 +0.08(+1.37%)
Jan 07, 2019 6.000 6.360 5.660 5.860 123,676 -0.14(-2.33%)
Jan 04, 2019 5.650 6.000 5.250 6.000 65,300 +0.46(+8.30%)
Jan 03, 2019 5.630 5.800 5.120 5.540 112,916 -0.19(-3.32%)
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.