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 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%)
Mar 02, 2020 1.320 1.343 1.200 1.340 150,442 +0.08(+6.35%)
Feb 28, 2020 1.230 1.260 1.060 1.260 301,600 +0.06(+5.00%)
Feb 27, 2020 1.220 1.290 1.150 1.200 236,724 -0.02(-1.64%)
Feb 26, 2020 1.160 1.230 1.150 1.220 265,445 +0.04(+3.39%)
Feb 25, 2020 1.340 1.350 1.140 1.180 227,268 -0.15(-11.28%)
Feb 24, 2020 1.430 1.450 1.290 1.330 156,648 -0.12(-8.28%)
Feb 21, 2020 1.480 1.510 1.350 1.450 189,400 -0.02(-1.36%)
Feb 20, 2020 1.460 1.530 1.420 1.470 244,894 +0.00(+0.00%)
Feb 19, 2020 1.500 1.510 1.420 1.470 116,423 -0.03(-2.00%)
Feb 18, 2020 1.450 1.510 1.440 1.500 218,722 +0.06(+4.17%)
Feb 14, 2020 1.480 1.500 1.420 1.440 172,300 -0.02(-1.37%)
Feb 13, 2020 1.370 1.470 1.300 1.460 194,947 +0.09(+6.57%)
Feb 12, 2020 1.390 1.390 1.280 1.370 171,992 +0.00(+0.00%)
Feb 11, 2020 1.380 1.380 1.240 1.370 206,075 +0.00(+0.00%)
Feb 10, 2020 1.330 1.400 1.230 1.370 200,786 +0.08(+6.20%)
Feb 07, 2020 1.840 1.840 1.270 1.290 662,300 -0.58(-31.02%)
Feb 06, 2020 1.560 1.870 1.500 1.870 744,194 +0.30(+19.11%)
Feb 05, 2020 1.440 1.620 1.380 1.570 170,884 +0.12(+8.28%)
Feb 04, 2020 1.300 1.470 1.240 1.450 307,363 +0.14(+10.69%)
Feb 03, 2020 1.440 1.470 1.250 1.310 144,462 -0.09(-6.43%)
Jan 31, 2020 1.230 1.420 1.230 1.400 124,100 +0.17(+13.82%)
Jan 30, 2020 1.310 1.355 1.190 1.230 374,176 -0.10(-7.52%)
Jan 29, 2020 1.470 1.490 1.290 1.330 133,080 -0.15(-10.14%)
Jan 28, 2020 1.550 1.550 1.420 1.480 71,412 -0.02(-1.33%)
Jan 27, 2020 1.510 1.530 1.480 1.500 159,036 -0.02(-1.32%)
Jan 24, 2020 1.580 1.620 1.500 1.520 112,200 -0.04(-2.56%)
Jan 23, 2020 1.570 1.640 1.540 1.560 97,716 +0.00(+0.00%)
Jan 22, 2020 1.710 1.720 1.540 1.560 120,594 -0.08(-4.88%)
Jan 21, 2020 1.690 1.700 1.570 1.640 217,903 -0.01(-0.61%)
Jan 17, 2020 1.730 1.730 1.630 1.650 286,900 -0.08(-4.62%)
Jan 16, 2020 1.520 1.760 1.520 1.730 138,099 +0.23(+15.33%)
Jan 15, 2020 1.550 1.550 1.440 1.500 152,369 +0.01(+0.67%)
Jan 14, 2020 1.490 1.580 1.470 1.490 75,028 +0.00(+0.00%)
Jan 13, 2020 1.660 1.660 1.415 1.490 114,263 -0.12(-7.74%)
Jan 10, 2020 1.680 1.790 1.540 1.615 183,900 -0.04(-2.71%)
Jan 09, 2020 1.900 1.900 1.660 1.660 93,829 -0.09(-5.14%)
Jan 08, 2020 2.000 2.000 1.720 1.750 157,239 -0.13(-6.91%)
Jan 07, 2020 1.840 1.960 1.815 1.880 115,614 +0.09(+5.03%)
Jan 06, 2020 1.640 1.830 1.620 1.790 114,970 +0.15(+9.15%)
Jan 03, 2020 1.710 1.710 1.600 1.640 64,200 -0.04(-2.38%)
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.