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 30, 2020 2.150 2.160 2.000 2.010 410,600 -0.16(-7.37%)
Oct 29, 2020 2.080 2.180 2.010 2.170 484,446 +0.08(+3.83%)
Oct 28, 2020 2.220 2.230 2.060 2.090 653,625 -0.14(-6.28%)
Oct 27, 2020 2.150 2.290 2.144 2.230 910,667 +0.09(+4.21%)
Oct 26, 2020 2.130 2.250 1.990 2.140 970,924 +0.01(+0.47%)
Oct 23, 2020 2.110 2.140 2.060 2.130 300,300 +0.04(+1.91%)
Oct 22, 2020 2.080 2.130 2.040 2.090 429,691 +0.00(+0.00%)
Oct 21, 2020 2.150 2.170 2.040 2.090 482,224 -0.05(-2.34%)
Oct 20, 2020 2.110 2.150 2.030 2.140 450,899 +0.03(+1.42%)
Oct 19, 2020 2.240 2.250 2.090 2.110 640,515 -0.13(-5.80%)
Oct 16, 2020 2.320 2.340 2.230 2.240 354,000 -0.08(-3.45%)
Oct 15, 2020 2.260 2.320 2.210 2.320 432,078 +0.06(+2.65%)
Oct 14, 2020 2.340 2.340 2.230 2.260 329,973 -0.04(-1.74%)
Oct 13, 2020 2.240 2.310 2.200 2.300 369,241 +0.06(+2.68%)
Oct 12, 2020 2.360 2.360 2.210 2.240 544,046 -0.08(-3.45%)
Oct 09, 2020 2.200 2.420 2.200 2.320 810,500 +0.13(+5.94%)
Oct 08, 2020 2.280 2.280 2.190 2.190 795,700 -0.01(-0.45%)
Oct 07, 2020 2.350 2.380 2.190 2.200 654,433 -0.07(-3.08%)
Oct 06, 2020 2.350 2.420 2.260 2.270 790,986 -0.04(-1.73%)
Oct 05, 2020 2.420 2.420 2.290 2.310 666,960 -0.09(-3.75%)
Oct 02, 2020 2.470 2.530 2.380 2.400 590,200 -0.11(-4.38%)
Oct 01, 2020 2.610 2.610 2.480 2.510 597,720 -0.09(-3.28%)
Sep 30, 2020 2.610 2.720 2.540 2.595 508,441 -0.05(-2.08%)
Sep 29, 2020 2.730 2.730 2.570 2.650 293,047 -0.08(-2.93%)
Sep 28, 2020 2.700 2.750 2.520 2.730 715,150 +0.08(+3.02%)
Sep 25, 2020 2.660 2.720 2.550 2.650 547,400 +0.01(+0.38%)
Sep 24, 2020 2.590 2.680 2.450 2.640 297,088 +0.04(+1.54%)
Sep 23, 2020 2.850 2.850 2.510 2.600 575,050 -0.26(-9.09%)
Sep 22, 2020 2.770 2.870 2.680 2.860 689,475 +0.08(+2.88%)
Sep 21, 2020 2.920 3.020 2.660 2.780 946,986 -0.24(-7.79%)
Sep 18, 2020 2.870 3.265 2.750 3.015 3,445,800 +0.18(+6.16%)
Sep 17, 2020 2.720 2.950 2.620 2.840 1,254,372 +0.09(+3.27%)
Sep 16, 2020 2.700 2.750 2.530 2.750 716,847 +0.10(+3.77%)
Sep 15, 2020 2.680 2.730 2.590 2.650 438,959 -0.05(-1.85%)
Sep 14, 2020 2.600 2.720 2.470 2.700 634,976 +0.21(+8.43%)
Sep 11, 2020 2.560 2.635 2.460 2.490 348,600 -0.07(-2.73%)
Sep 10, 2020 2.590 2.670 2.500 2.560 585,254 -0.02(-0.78%)
Sep 09, 2020 2.500 2.640 2.460 2.580 459,529 +0.11(+4.45%)
Sep 08, 2020 2.380 2.600 2.240 2.470 848,775 +0.15(+6.47%)
Sep 04, 2020 2.400 2.410 2.170 2.320 601,900 -0.02(-0.85%)
Sep 03, 2020 2.550 2.560 2.300 2.340 827,357 -0.19(-7.51%)
Sep 02, 2020 2.720 2.720 2.460 2.530 778,091 -0.14(-5.24%)
Sep 01, 2020 2.730 2.770 2.620 2.670 806,147 -0.03(-1.11%)
Aug 31, 2020 2.780 2.860 2.680 2.700 720,341 -0.07(-2.53%)
Aug 28, 2020 2.720 2.790 2.650 2.770 614,200 +0.09(+3.36%)
Aug 27, 2020 2.830 2.830 2.660 2.680 826,942 -0.12(-4.29%)
Aug 26, 2020 2.940 2.990 2.780 2.800 896,579 -0.12(-4.11%)
Aug 25, 2020 2.780 2.950 2.700 2.920 954,936 +0.22(+8.15%)
Aug 24, 2020 2.850 2.890 2.670 2.700 704,392 -0.10(-3.57%)
Aug 21, 2020 2.830 2.950 2.780 2.800 868,900 -0.13(-4.44%)
Aug 20, 2020 2.850 2.970 2.780 2.930 1,149,720 +0.07(+2.45%)
Aug 19, 2020 2.930 3.030 2.780 2.860 1,649,321 -0.02(-0.69%)
Aug 18, 2020 2.920 3.000 2.800 2.880 1,122,646 +0.01(+0.35%)
Aug 17, 2020 2.830 2.940 2.730 2.870 980,142 +0.15(+5.51%)
Aug 14, 2020 2.710 2.820 2.653 2.720 1,078,900 +0.08(+3.03%)
Aug 13, 2020 2.780 2.800 2.550 2.640 934,499 -0.15(-5.38%)
Aug 12, 2020 2.930 2.950 2.780 2.790 798,948 -0.05(-1.76%)
Aug 11, 2020 3.150 3.170 2.810 2.840 715,162 -0.32(-10.13%)
Aug 10, 2020 3.030 3.220 3.020 3.160 1,275,374 +0.15(+4.98%)
Aug 07, 2020 3.040 3.080 2.959 3.010 822,200 +0.07(+2.38%)
Aug 06, 2020 3.130 3.130 2.800 2.940 1,550,076 -0.21(-6.67%)
Aug 05, 2020 3.220 3.300 3.040 3.150 868,619 -0.01(-0.32%)
Aug 04, 2020 3.300 3.440 3.080 3.160 807,659 -0.08(-2.47%)
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.