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 (%)
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%)
Jan 02, 2020 1.590 1.690 1.520 1.680 93,348 +0.14(+8.74%)
Dec 31, 2019 1.530 1.550 1.480 1.545 517,600 +0.08(+5.82%)
Dec 30, 2019 1.660 1.730 1.450 1.460 291,780 -0.17(-10.43%)
Dec 27, 2019 1.550 1.630 1.550 1.630 128,900 +0.02(+1.24%)
Dec 26, 2019 1.700 1.750 1.520 1.610 178,662 -0.09(-5.29%)
Dec 24, 2019 1.820 1.850 1.700 1.700 62,800 -0.12(-6.59%)
Dec 23, 2019 1.990 2.080 1.780 1.820 149,414 -0.08(-4.21%)
Dec 20, 2019 1.980 2.090 1.900 1.900 414,200 -0.08(-4.04%)
Dec 19, 2019 1.890 2.090 1.850 1.980 144,113 +0.09(+4.76%)
Dec 18, 2019 2.040 2.070 1.870 1.890 184,004 -0.15(-7.13%)
Dec 17, 2019 2.160 2.168 2.030 2.035 177,921 -0.02(-1.21%)
Dec 16, 2019 2.290 2.300 2.020 2.060 167,515 -0.19(-8.44%)
Dec 13, 2019 2.250 2.330 2.040 2.250 645,700 +0.03(+1.35%)
Dec 12, 2019 2.370 2.370 2.210 2.220 132,991 -0.12(-5.13%)
Dec 11, 2019 2.460 2.460 2.300 2.340 132,811 -0.09(-3.70%)
Dec 10, 2019 2.630 2.740 2.340 2.430 243,014 -0.16(-6.18%)
Dec 09, 2019 2.380 2.740 2.380 2.590 256,868 +0.29(+12.61%)
Dec 06, 2019 2.050 2.330 2.050 2.300 199,000 +0.26(+12.75%)
Dec 05, 2019 2.060 2.100 2.000 2.040 117,027 +0.03(+1.49%)
Dec 04, 2019 2.120 2.130 1.990 2.010 143,626 +0.04(+2.03%)
Dec 03, 2019 1.950 2.140 1.860 1.970 78,244 +0.03(+1.55%)
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.