Livexlive Media Inc (NQ: LIVX )

4.200 USD +0.200 (+5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.200 4.540 4.120 4.340 2,277,840 +0.23(+5.60%)
Mar 30, 2021 4.520 4.570 3.880 4.110 3,269,382 -0.32(-7.22%)
Mar 29, 2021 5.500 5.650 4.400 4.430 4,538,852 -1.14(-20.47%)
Mar 26, 2021 5.980 6.950 4.860 5.570 14,676,900 -0.40(-6.70%)
Mar 25, 2021 5.430 6.120 5.160 5.970 6,181,455 -0.10(-1.65%)
Mar 24, 2021 6.290 6.760 5.780 6.070 11,031,268 +0.36(+6.30%)
Mar 23, 2021 5.380 6.330 5.290 5.710 7,179,051 +0.40(+7.53%)
Mar 22, 2021 5.070 5.470 4.960 5.310 3,630,746 +0.58(+12.26%)
Mar 19, 2021 4.620 5.140 4.620 4.730 1,986,800 +0.20(+4.42%)
Mar 18, 2021 4.560 5.400 4.410 4.530 5,936,638 +0.00(+0.00%)
Mar 17, 2021 4.120 4.660 4.070 4.530 1,393,574 +0.42(+10.22%)
Mar 16, 2021 4.100 4.180 4.000 4.110 397,114 +0.02(+0.49%)
Mar 15, 2021 4.200 4.200 4.050 4.090 466,066 -0.07(-1.68%)
Mar 12, 2021 4.130 4.280 4.040 4.160 379,200 -0.03(-0.72%)
Mar 11, 2021 4.240 4.280 4.110 4.190 708,601 +0.02(+0.48%)
Mar 10, 2021 4.200 4.280 4.040 4.170 415,994 +0.07(+1.71%)
Mar 09, 2021 3.970 4.100 3.880 4.100 490,270 +0.30(+7.89%)
Mar 08, 2021 3.730 3.940 3.721 3.800 430,702 +0.00(+0.00%)
Mar 05, 2021 3.840 3.899 3.370 3.800 980,700 -0.02(-0.52%)
Mar 04, 2021 4.100 4.120 3.610 3.820 1,105,010 -0.31(-7.51%)
Mar 03, 2021 4.350 4.390 4.120 4.130 760,923 -0.14(-3.28%)
Mar 02, 2021 4.190 4.380 4.100 4.270 937,477 +0.14(+3.39%)
Mar 01, 2021 4.040 4.270 3.990 4.130 1,258,977 +0.16(+4.03%)
Feb 26, 2021 3.820 3.970 3.655 3.970 989,300 +0.43(+12.15%)
Feb 25, 2021 3.970 4.040 3.490 3.540 1,548,370 -0.35(-9.00%)
Feb 24, 2021 4.180 4.230 3.820 3.890 1,174,618 -0.25(-6.04%)
Feb 23, 2021 4.370 4.380 3.710 4.140 1,297,843 -0.39(-8.61%)
Feb 22, 2021 4.450 4.720 4.350 4.530 766,191 +0.00(+0.00%)
Feb 19, 2021 4.290 4.660 4.290 4.530 1,098,500 +0.48(+11.85%)
Feb 18, 2021 4.600 4.630 3.980 4.050 1,487,086 -0.68(-14.38%)
Feb 17, 2021 4.900 4.950 4.510 4.730 676,224 -0.13(-2.67%)
Feb 16, 2021 4.890 5.140 4.750 4.860 1,355,354 +0.06(+1.25%)
Feb 12, 2021 4.510 4.910 4.509 4.800 1,131,700 +0.33(+7.38%)
Feb 11, 2021 4.760 5.170 4.230 4.470 3,667,060 -0.35(-7.26%)
Feb 10, 2021 4.470 4.910 4.440 4.820 2,278,861 +0.38(+8.56%)
Feb 09, 2021 4.510 4.580 4.330 4.440 616,673 -0.06(-1.33%)
Feb 08, 2021 4.444 4.520 4.310 4.500 1,018,500 +0.13(+2.97%)
Feb 05, 2021 4.350 4.450 4.260 4.370 567,800 +0.11(+2.58%)
Feb 04, 2021 4.200 4.300 4.060 4.260 698,333 +0.06(+1.43%)
Feb 03, 2021 4.160 4.340 4.120 4.200 759,476 +0.09(+2.19%)
Feb 02, 2021 4.020 4.160 3.970 4.110 624,363 +0.11(+2.75%)
Feb 01, 2021 3.970 4.030 3.750 4.000 657,144 +0.19(+4.99%)
Jan 29, 2021 4.010 4.100 3.740 3.810 910,000 -0.13(-3.30%)
Jan 28, 2021 4.080 4.580 3.850 3.940 1,885,773 -0.08(-1.99%)
Jan 27, 2021 4.200 4.350 3.960 4.020 1,203,270 -0.30(-6.94%)
Jan 26, 2021 4.270 4.390 4.140 4.320 1,195,848 +0.02(+0.47%)
Jan 25, 2021 4.557 4.557 4.160 4.300 1,194,543 -0.09(-2.05%)
Jan 22, 2021 4.180 4.450 4.095 4.390 1,311,100 +0.19(+4.52%)
Jan 21, 2021 3.940 4.300 3.750 4.200 1,057,597 +0.28(+7.14%)
Jan 20, 2021 4.060 4.100 3.830 3.920 908,012 -0.15(-3.69%)
Jan 19, 2021 3.810 4.110 3.720 4.070 2,245,647 +0.36(+9.70%)
Jan 15, 2021 3.830 3.890 3.620 3.710 642,000 -0.16(-4.13%)
Jan 14, 2021 3.710 3.890 3.540 3.870 799,770 +0.16(+4.31%)
Jan 13, 2021 3.900 3.900 3.600 3.710 771,545 -0.16(-4.13%)
Jan 12, 2021 3.750 3.900 3.680 3.870 645,327 +0.17(+4.59%)
Jan 11, 2021 3.880 3.920 3.670 3.700 588,212 -0.19(-4.88%)
Jan 08, 2021 3.700 3.940 3.590 3.890 928,600 +0.16(+4.29%)
Jan 07, 2021 3.570 3.900 3.560 3.730 1,410,750 +0.41(+12.35%)
Jan 06, 2021 3.470 3.500 3.300 3.320 493,226 -0.15(-4.32%)
Jan 05, 2021 3.380 3.600 3.360 3.470 771,425 +0.06(+1.76%)
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.