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 (%)
Jun 29, 2018 5.810 5.974 5.670 5.770 148,173 +0.01(+0.17%)
Jun 28, 2018 6.020 6.020 5.350 5.760 245,020 -0.25(-4.16%)
Jun 27, 2018 6.300 7.000 5.850 6.010 230,664 -0.33(-5.21%)
Jun 26, 2018 6.240 7.100 6.166 6.340 325,124 +0.15(+2.42%)
Jun 25, 2018 7.890 8.030 6.000 6.190 505,460 -1.71(-21.65%)
Jun 22, 2018 9.120 10.51 7.250 7.900 2,155,444 -1.29(-14.04%)
Jun 21, 2018 10.45 10.79 8.320 9.190 371,738 -1.24(-11.89%)
Jun 20, 2018 9.460 11.11 9.260 10.43 313,491 +0.91(+9.56%)
Jun 19, 2018 8.820 9.520 8.415 9.520 358,919 +0.84(+9.68%)
Jun 18, 2018 8.290 9.000 7.989 8.680 263,411 +0.36(+4.33%)
Jun 15, 2018 8.600 7.700 8.320 759,494 +0.62(+8.05%)
Jun 14, 2018 7.510 8.370 7.490 7.700 381,386 +0.56(+7.84%)
Jun 13, 2018 6.970 7.400 6.655 7.140 362,405 +0.09(+1.28%)
Jun 12, 2018 7.100 8.690 6.290 7.050 490,058 -0.35(-4.73%)
Jun 11, 2018 5.310 8.100 5.310 7.400 674,513 +2.18(+41.76%)
Jun 08, 2018 5.420 5.570 4.880 5.220 25,460 -0.23(-4.22%)
Jun 07, 2018 5.300 5.800 5.230 5.450 96,584 +0.11(+2.06%)
Jun 06, 2018 4.847 5.620 4.840 5.340 81,873 +0.53(+11.02%)
Jun 05, 2018 5.500 5.770 4.770 4.810 108,107 -0.75(-13.49%)
Jun 04, 2018 4.450 5.740 4.240 5.560 172,376 +1.11(+24.94%)
Jun 01, 2018 4.380 4.480 4.230 4.450 34,236 +0.24(+5.70%)
May 31, 2018 4.210 4.390 4.011 4.210 98,367 +0.20(+4.99%)
May 30, 2018 4.000 4.300 3.819 4.010 62,371 -0.17(-4.07%)
May 29, 2018 3.790 4.500 3.780 4.180 124,319 +0.33(+8.71%)
May 25, 2018 3.845 3.845 3.845 0 -0.10(-2.66%)
May 24, 2018 4.120 4.144 3.570 3.950 56,037 -0.14(-3.42%)
May 23, 2018 4.040 4.200 3.531 4.090 88,808 +0.02(+0.49%)
May 22, 2018 4.230 5.000 3.700 4.070 237,020 -0.13(-3.10%)
May 21, 2018 5.020 5.750 3.800 4.200 313,250 -0.74(-14.98%)
May 18, 2018 6.980 10.25 4.680 4.940 1,467,017 -2.01(-28.92%)
May 17, 2018 3.800 6.950 3.800 6.950 14,140 +2.73(+64.50%)
May 16, 2018 4.100 4.225 3.980 4.225 8,855 +0.07(+1.81%)
May 15, 2018 3.900 4.150 3.900 4.150 22,120 +0.25(+6.41%)
May 14, 2018 3.860 3.900 3.600 3.900 5,959 +0.07(+1.83%)
May 11, 2018 3.710 3.960 3.650 3.830 2,264 +0.16(+4.36%)
May 10, 2018 3.730 4.000 3.660 3.670 35,043 +0.04(+1.10%)
May 09, 2018 3.950 3.950 3.564 3.630 7,485 -0.27(-6.92%)
May 08, 2018 3.850 3.900 3.507 3.900 7,071 +0.05(+1.30%)
May 07, 2018 3.600 3.850 3.500 3.850 5,510 +0.00(+0.00%)
May 04, 2018 3.750 3.850 3.750 3.850 4,047 +0.05(+1.32%)
May 03, 2018 3.800 3.800 3.580 3.800 6,615 +0.00(+0.00%)
May 02, 2018 3.611 3.800 3.611 3.800 3,703 +0.00(+0.00%)
May 01, 2018 3.660 3.800 3.630 3.800 20,921 -0.05(-1.30%)
Apr 30, 2018 3.800 3.850 3.672 3.850 16,797 +0.05(+1.32%)
Apr 27, 2018 3.710 3.800 3.710 3.800 3,703 +0.10(+2.70%)
Apr 26, 2018 3.700 3.700 3.700 3.700 3,734 +0.00(+0.00%)
Apr 25, 2018 3.600 3.700 3.600 3.700 6,846 +0.00(+0.00%)
Apr 24, 2018 3.700 3.700 3.510 3.700 9,097 +0.00(+0.00%)
Apr 23, 2018 3.700 3.700 3.579 3.700 5,549 +0.00(+0.00%)
Apr 20, 2018 3.800 3.800 3.700 3.700 4,059 -0.10(-2.63%)
Apr 19, 2018 3.800 3.800 3.790 3.800 3,962 -0.03(-0.78%)
Apr 18, 2018 3.800 3.830 3.800 3.830 8,756 +0.03(+0.79%)
Apr 17, 2018 3.770 3.800 3.770 3.800 9,686 -0.03(-0.78%)
Apr 16, 2018 3.800 3.830 3.800 3.830 5,122 +0.01(+0.26%)
Apr 13, 2018 3.750 3.820 3.750 3.820 10,739 +0.05(+1.33%)
Apr 12, 2018 3.750 3.770 3.750 3.770 4,727 +0.07(+1.89%)
Apr 11, 2018 3.790 3.790 3.700 3.700 4,854 -0.02(-0.54%)
Apr 10, 2018 3.740 3.750 3.720 3.720 11,239 -0.10(-2.62%)
Apr 09, 2018 3.470 3.820 3.440 3.820 6,932 +0.00(+0.00%)
Apr 06, 2018 3.600 3.820 3.450 3.820 10,955 +0.07(+1.87%)
Apr 05, 2018 3.750 3.750 3.700 3.750 9,665 -0.11(-2.85%)
Apr 04, 2018 3.650 3.860 3.650 3.860 6,955 -0.04(-1.03%)
Apr 03, 2018 3.700 3.900 3.441 3.900 5,309 +0.15(+4.00%)
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.