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 29, 2020 2.930 2.980 2.700 2.860 445,100 -0.08(-2.72%)
May 28, 2020 3.060 3.110 2.890 2.940 479,606 -0.07(-2.33%)
May 27, 2020 3.240 3.240 2.820 3.010 687,327 -0.17(-5.35%)
May 26, 2020 3.250 3.285 3.120 3.180 435,489 -0.10(-3.05%)
May 22, 2020 3.350 3.360 3.130 3.280 393,500 -0.05(-1.50%)
May 21, 2020 3.350 3.420 3.280 3.330 286,711 -0.04(-1.19%)
May 20, 2020 3.380 3.450 3.250 3.370 448,043 +0.06(+1.81%)
May 19, 2020 3.370 3.470 3.200 3.310 479,615 -0.04(-1.19%)
May 18, 2020 3.580 3.580 3.300 3.350 704,352 -0.05(-1.47%)
May 15, 2020 3.300 3.500 3.220 3.400 662,300 +0.02(+0.59%)
May 14, 2020 3.190 3.630 3.010 3.380 821,213 +0.18(+5.62%)
May 13, 2020 3.400 3.400 3.050 3.200 328,223 -0.11(-3.32%)
May 12, 2020 3.400 3.430 3.020 3.310 531,575 -0.06(-1.78%)
May 11, 2020 3.380 3.490 3.310 3.370 737,920 -0.01(-0.30%)
May 08, 2020 3.510 3.700 3.130 3.380 1,319,100 +0.06(+1.81%)
May 07, 2020 3.090 3.700 3.090 3.320 1,568,008 +0.31(+10.30%)
May 06, 2020 2.690 3.020 2.570 3.010 729,881 +0.36(+13.58%)
May 05, 2020 2.970 3.000 2.640 2.650 391,879 -0.19(-6.69%)
May 04, 2020 3.110 3.140 2.530 2.840 1,023,707 -0.19(-6.27%)
May 01, 2020 2.560 3.130 2.550 3.030 2,392,000 +0.48(+18.82%)
Apr 30, 2020 2.350 2.800 2.350 2.550 2,208,975 +0.31(+13.84%)
Apr 29, 2020 1.810 2.350 1.790 2.240 1,200,906 +0.50(+28.74%)
Apr 28, 2020 2.000 2.000 1.690 1.740 393,935 -0.23(-11.68%)
Apr 27, 2020 2.050 2.050 1.900 1.970 311,268 -0.09(-4.37%)
Apr 24, 2020 2.140 2.140 2.040 2.060 175,900 -0.07(-3.29%)
Apr 23, 2020 2.180 2.180 2.040 2.130 175,910 -0.07(-3.18%)
Apr 22, 2020 2.200 2.220 2.080 2.200 135,105 +0.05(+2.33%)
Apr 21, 2020 2.270 2.350 1.950 2.150 210,791 -0.13(-5.70%)
Apr 20, 2020 2.280 2.440 2.220 2.280 408,336 +0.00(+0.00%)
Apr 17, 2020 1.920 2.500 1.870 2.280 579,800 +0.38(+20.00%)
Apr 16, 2020 1.810 1.920 1.640 1.900 316,670 +0.14(+7.95%)
Apr 15, 2020 1.850 1.850 1.750 1.760 112,133 -0.09(-4.86%)
Apr 14, 2020 1.970 1.970 1.830 1.850 191,896 -0.01(-0.54%)
Apr 13, 2020 1.680 1.950 1.650 1.860 295,195 +0.22(+13.41%)
Apr 09, 2020 1.680 1.720 1.620 1.640 249,500 -0.06(-3.53%)
Apr 08, 2020 1.660 1.700 1.620 1.700 286,490 +0.11(+6.92%)
Apr 07, 2020 1.660 1.690 1.580 1.590 219,591 -0.01(-0.63%)
Apr 06, 2020 1.580 1.610 1.530 1.600 228,765 +0.07(+4.58%)
Apr 03, 2020 1.510 1.570 1.490 1.530 147,300 +0.04(+2.68%)
Apr 02, 2020 1.440 1.550 1.410 1.490 159,830 +0.06(+4.20%)
Apr 01, 2020 1.540 1.540 1.430 1.430 124,766 -0.15(-9.49%)
Mar 31, 2020 1.470 1.580 1.470 1.580 217,491 +0.15(+10.49%)
Mar 30, 2020 1.530 1.550 1.390 1.430 53,713 -0.08(-5.30%)
Mar 27, 2020 1.590 1.590 1.420 1.510 113,600 -0.08(-5.03%)
Mar 26, 2020 1.600 1.640 1.480 1.590 201,586 +0.01(+0.63%)
Mar 25, 2020 1.580 1.620 1.530 1.580 416,286 -0.03(-1.86%)
Mar 24, 2020 1.450 1.610 1.300 1.610 411,822 +0.16(+11.03%)
Mar 23, 2020 1.360 1.450 1.210 1.450 267,005 +0.12(+9.02%)
Mar 20, 2020 1.300 1.390 1.240 1.330 298,600 +0.01(+0.76%)
Mar 19, 2020 1.290 1.330 1.150 1.320 240,553 +0.00(+0.00%)
Mar 18, 2020 1.280 1.330 1.190 1.320 216,359 -0.03(-2.22%)
Mar 17, 2020 1.260 1.360 1.100 1.350 279,135 +0.09(+7.14%)
Mar 16, 2020 0.7200 1.270 0.7200 1.260 405,346 -0.05(-3.82%)
Mar 13, 2020 1.070 1.310 0.9500 1.310 278,200 +0.23(+21.30%)
Mar 12, 2020 1.150 1.165 1.010 1.080 214,845 -0.07(-6.09%)
Mar 11, 2020 1.140 1.210 1.140 1.150 219,513 -0.02(-1.71%)
Mar 10, 2020 1.160 1.200 1.150 1.170 136,563 +0.01(+0.86%)
Mar 09, 2020 1.210 1.290 1.100 1.160 225,356 -0.15(-11.45%)
Mar 06, 2020 1.320 1.385 1.290 1.310 118,500 -0.04(-2.96%)
Mar 05, 2020 1.360 1.360 1.250 1.350 178,940 -0.03(-2.17%)
Mar 04, 2020 1.260 1.390 1.230 1.380 180,283 +0.14(+11.29%)
Mar 03, 2020 1.350 1.350 1.200 1.240 111,262 -0.10(-7.46%)
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.