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 05, 2021 3.060 3.060 3.060 0 +0.05(+1.66%)
Oct 04, 2021 3.160 3.179 3.010 3.010 262,552 -0.15(-4.75%)
Oct 01, 2021 3.000 3.180 2.970 3.160 495,390 +0.17(+5.69%)
Sep 30, 2021 3.030 3.050 2.950 2.990 320,394 +0.01(+0.34%)
Sep 29, 2021 3.080 3.090 2.970 2.980 306,799 -0.09(-2.93%)
Sep 28, 2021 3.240 3.250 3.040 3.070 452,150 -0.19(-5.83%)
Sep 27, 2021 3.260 3.320 3.220 3.260 495,604 -0.03(-0.91%)
Sep 24, 2021 3.120 3.340 3.120 3.290 511,970 +0.13(+4.11%)
Sep 23, 2021 3.100 3.300 3.030 3.160 579,316 +0.08(+2.60%)
Sep 22, 2021 3.100 3.190 3.020 3.080 319,156 -0.02(-0.65%)
Sep 21, 2021 3.100 3.170 3.020 3.100 419,486 +0.06(+1.97%)
Sep 20, 2021 3.290 3.353 3.040 3.040 743,458 -0.33(-9.79%)
Sep 17, 2021 3.430 3.570 3.300 3.370 1,152,673 -0.02(-0.59%)
Sep 16, 2021 3.340 3.450 3.200 3.390 431,996 +0.03(+0.89%)
Sep 15, 2021 3.330 3.477 3.230 3.360 453,558 +0.11(+3.38%)
Sep 14, 2021 3.400 3.430 3.210 3.250 409,947 -0.14(-4.13%)
Sep 13, 2021 3.250 3.520 3.169 3.390 586,721 +0.14(+4.31%)
Sep 10, 2021 3.380 3.424 3.240 3.250 299,596 -0.11(-3.27%)
Sep 09, 2021 3.300 3.395 3.285 3.360 286,558 +0.05(+1.51%)
Sep 08, 2021 3.500 3.510 3.290 3.310 257,880 -0.17(-4.89%)
Sep 07, 2021 3.320 3.545 3.320 3.480 509,501 +0.18(+5.45%)
Sep 03, 2021 3.380 3.390 3.250 3.300 265,119 -0.08(-2.37%)
Sep 02, 2021 3.390 3.520 3.360 3.380 332,096 -0.02(-0.59%)
Sep 01, 2021 3.430 3.500 3.360 3.400 358,022 -0.03(-0.87%)
Aug 31, 2021 3.410 3.450 3.320 3.430 305,340 +0.06(+1.78%)
Aug 30, 2021 3.340 3.440 3.240 3.370 539,223 +0.07(+2.12%)
Aug 27, 2021 3.220 3.351 3.200 3.300 261,001 +0.09(+2.80%)
Aug 26, 2021 3.260 3.350 3.190 3.210 377,588 -0.02(-0.62%)
Aug 25, 2021 3.130 3.270 3.110 3.230 492,325 +0.08(+2.54%)
Aug 24, 2021 3.170 3.180 3.045 3.150 517,749 -0.01(-0.32%)
Aug 23, 2021 3.040 3.205 3.038 3.160 474,307 +0.16(+5.33%)
Aug 20, 2021 2.820 3.030 2.820 3.000 804,347 +0.17(+6.01%)
Aug 19, 2021 2.870 2.960 2.810 2.830 662,955 -0.06(-2.08%)
Aug 18, 2021 2.840 3.000 2.730 2.890 764,328 +0.17(+6.25%)
Aug 17, 2021 2.930 2.930 2.680 2.720 758,507 -0.22(-7.48%)
Aug 16, 2021 3.090 3.130 2.930 2.940 776,337 -0.19(-6.07%)
Aug 13, 2021 3.460 3.486 2.995 3.130 1,635,648 -0.34(-9.80%)
Aug 12, 2021 3.600 3.610 3.410 3.470 497,134 -0.16(-4.41%)
Aug 11, 2021 3.440 3.710 3.349 3.630 731,402 +0.25(+7.40%)
Aug 10, 2021 3.510 3.545 3.340 3.380 617,232 -0.15(-4.25%)
Aug 09, 2021 3.460 3.580 3.420 3.530 203,795 +0.06(+1.73%)
Aug 06, 2021 3.520 3.550 3.420 3.470 226,384 -0.04(-1.14%)
Aug 05, 2021 3.320 3.595 3.310 3.510 376,446 +0.20(+6.04%)
Aug 04, 2021 3.400 3.539 3.300 3.310 356,922 -0.12(-3.50%)
Aug 03, 2021 3.670 3.670 3.400 3.430 329,909 -0.23(-6.28%)
Aug 02, 2021 3.530 3.720 3.534 3.660 323,970 +0.12(+3.39%)
Jul 30, 2021 3.570 3.650 3.500 3.540 264,434 -0.09(-2.48%)
Jul 29, 2021 3.560 3.720 3.540 3.630 419,824 +0.07(+1.97%)
Jul 28, 2021 3.490 3.640 3.460 3.560 288,411 +0.09(+2.59%)
Jul 27, 2021 3.500 3.530 3.341 3.470 436,877 -0.07(-1.98%)
Jul 26, 2021 3.510 3.660 3.460 3.540 473,170 +0.04(+1.14%)
Jul 23, 2021 3.600 3.600 3.430 3.500 389,394 -0.10(-2.78%)
Jul 22, 2021 3.780 3.780 3.580 3.600 274,573 -0.17(-4.51%)
Jul 21, 2021 3.650 3.780 3.620 3.770 327,792 +0.15(+4.14%)
Jul 20, 2021 3.590 3.655 3.460 3.620 548,038 +0.03(+0.84%)
Jul 19, 2021 3.580 3.660 3.510 3.590 681,235 -0.07(-1.91%)
Jul 16, 2021 3.920 3.970 3.620 3.660 790,065 -0.28(-7.11%)
Jul 15, 2021 3.850 3.990 3.790 3.940 497,489 +0.09(+2.34%)
Jul 14, 2021 3.970 4.040 3.800 3.850 581,393 -0.08(-2.04%)
Jul 13, 2021 4.060 4.185 3.930 3.930 568,484 -0.18(-4.38%)
Jul 12, 2021 4.190 4.250 4.020 4.110 335,432 -0.11(-2.61%)
Jul 09, 2021 4.170 4.230 4.083 4.220 318,547 +0.09(+2.18%)
Jul 08, 2021 4.130 4.240 4.040 4.130 462,264 -0.09(-2.13%)
Jul 07, 2021 4.470 4.478 4.170 4.220 503,901 -0.28(-6.22%)
Jul 06, 2021 4.480 4.680 4.330 4.500 653,191 +0.05(+1.12%)
Jul 02, 2021 4.710 4.750 4.360 4.450 660,661 -0.26(-5.52%)
Jul 01, 2021 4.726 4.870 4.640 4.710 587,588 -0.01(-0.21%)
Jun 30, 2021 4.690 4.800 4.530 4.720 1,235,621 -0.02(-0.42%)
Jun 29, 2021 4.650 4.857 4.350 4.740 1,331,700 +0.16(+3.49%)
Jun 28, 2021 4.560 4.670 4.360 4.580 1,243,094 +0.02(+0.44%)
Jun 25, 2021 4.440 4.640 4.420 4.560 2,739,291 +0.13(+2.93%)
Jun 24, 2021 4.540 4.600 4.360 4.430 707,279 -0.10(-2.21%)
Jun 23, 2021 4.376 4.570 4.370 4.530 444,647 +0.14(+3.19%)
Jun 22, 2021 4.490 4.530 4.270 4.390 533,744 -0.14(-3.09%)
Jun 21, 2021 4.500 4.580 4.385 4.530 576,661 +0.08(+1.80%)
Jun 18, 2021 4.540 4.600 4.445 4.450 1,307,851 -0.08(-1.77%)
Jun 17, 2021 4.770 4.785 4.480 4.530 958,206 -0.26(-5.43%)
Jun 16, 2021 4.800 4.838 4.670 4.790 583,084 -0.01(-0.21%)
Jun 15, 2021 4.780 4.850 4.690 4.800 599,389 +0.02(+0.42%)
Jun 14, 2021 4.890 4.899 4.640 4.780 789,802 -0.03(-0.62%)
Jun 11, 2021 4.650 4.850 4.565 4.810 723,780 +0.18(+3.89%)
Jun 10, 2021 5.090 5.120 4.600 4.630 1,120,874 -0.43(-8.50%)
Jun 09, 2021 5.330 5.380 4.970 5.060 946,331 -0.23(-4.35%)
Jun 08, 2021 5.230 5.350 5.050 5.290 844,046 +0.15(+2.92%)
Jun 07, 2021 5.410 5.410 5.035 5.140 986,245 -0.15(-2.84%)
Jun 04, 2021 5.420 5.740 5.125 5.290 2,574,834 -0.04(-0.75%)
Jun 03, 2021 5.170 5.590 5.020 5.330 1,219,474 +0.16(+3.09%)
Jun 02, 2021 5.150 5.345 5.110 5.170 761,852 +0.06(+1.17%)
Jun 01, 2021 5.042 5.160 4.900 5.110 783,098 +0.17(+3.44%)
May 28, 2021 4.980 5.100 4.760 4.940 872,394 +0.04(+0.82%)
May 27, 2021 4.750 5.000 4.630 4.900 896,237 +0.16(+3.38%)
May 26, 2021 4.820 4.880 4.650 4.740 1,093,662 +0.11(+2.38%)
May 25, 2021 4.500 4.750 4.440 4.630 1,565,596 +0.13(+2.89%)
May 24, 2021 4.250 4.530 4.237 4.500 909,217 +0.27(+6.38%)
May 21, 2021 4.280 4.450 4.150 4.230 926,345 -0.02(-0.47%)
May 20, 2021 4.160 4.270 4.100 4.250 547,081 +0.11(+2.66%)
May 19, 2021 3.950 4.246 3.895 4.140 691,974 +0.10(+2.48%)
May 18, 2021 3.940 4.170 3.880 4.040 615,112 +0.10(+2.54%)
May 17, 2021 3.950 4.035 3.835 3.940 395,361 -0.01(-0.25%)
May 14, 2021 3.800 3.990 3.730 3.950 503,233 +0.22(+5.90%)
May 13, 2021 3.900 4.020 3.590 3.730 787,761 -0.12(-3.12%)
May 12, 2021 3.900 4.050 3.830 3.850 618,263 -0.11(-2.78%)
May 11, 2021 3.620 4.000 3.610 3.960 836,635 +0.12(+3.13%)
May 10, 2021 4.160 4.230 3.820 3.840 827,965 -0.36(-8.57%)
May 07, 2021 4.070 4.300 3.980 4.200 1,051,959 +0.20(+5.00%)
May 06, 2021 4.010 4.080 3.850 4.000 913,153 -0.09(-2.20%)
May 05, 2021 3.870 4.110 3.800 4.090 851,640 +0.25(+6.51%)
May 04, 2021 4.160 4.180 3.780 3.840 1,597,235 -0.40(-9.43%)
May 03, 2021 4.250 4.300 4.120 4.240 707,007 -0.05(-1.17%)
Apr 30, 2021 4.270 4.520 4.200 4.290 1,053,000 -0.03(-0.69%)
Apr 29, 2021 4.380 4.600 4.160 4.320 1,900,202 +0.00(+0.00%)
Apr 28, 2021 4.170 4.380 4.100 4.320 1,478,521 +0.18(+4.35%)
Apr 27, 2021 4.160 4.200 4.020 4.140 844,738 +0.00(+0.00%)
Apr 26, 2021 4.020 4.160 3.890 4.140 831,195 +0.15(+3.76%)
Apr 23, 2021 3.800 4.010 3.760 3.990 1,079,700 +0.19(+5.00%)
Apr 22, 2021 3.670 3.910 3.590 3.800 1,476,431 +0.21(+5.85%)
Apr 21, 2021 3.430 3.630 3.370 3.590 736,096 +0.13(+3.76%)
Apr 20, 2021 3.560 3.630 3.360 3.460 1,070,848 -0.11(-3.08%)
Apr 19, 2021 3.530 3.620 3.400 3.570 1,252,262 -0.04(-1.11%)
Apr 16, 2021 3.700 3.730 3.510 3.610 1,335,900 -0.13(-3.48%)
Apr 15, 2021 3.760 3.910 3.700 3.740 840,856 -0.10(-2.60%)
Apr 14, 2021 3.770 3.930 3.730 3.840 1,142,455 +0.00(+0.00%)
Apr 13, 2021 3.840 3.850 3.620 3.840 1,213,127 +0.05(+1.32%)
Apr 12, 2021 4.030 4.100 3.710 3.790 1,850,322 -0.28(-6.88%)
Apr 09, 2021 4.190 4.230 4.020 4.070 1,269,600 -0.12(-2.86%)
Apr 08, 2021 4.220 4.290 4.050 4.190 934,419 +0.03(+0.72%)
Apr 07, 2021 4.410 4.470 4.120 4.160 1,353,646 -0.32(-7.14%)
Apr 06, 2021 4.170 4.700 4.150 4.480 2,569,676 +0.27(+6.41%)
Apr 05, 2021 4.300 4.440 4.100 4.210 1,862,651 -0.01(-0.24%)
Apr 01, 2021 4.270 4.380 4.000 4.220 2,974,000 -0.12(-2.76%)
Mar 31, 2021 4.200 4.540 4.120 4.340 2,277,840 +0.23(+5.60%)
Mar 30, 2021 4.520 4.570 3.880 4.110 3,269,882 -0.32(-7.22%)
Mar 29, 2021 5.500 5.650 4.400 4.430 4,538,852 -1.14(-20.47%)
Mar 26, 2021 5.980 6.950 4.860 5.570 14,676,900 -0.40(-6.70%)
Mar 25, 2021 5.430 6.120 5.160 5.970 6,181,455 -0.10(-1.65%)
Mar 24, 2021 6.290 6.760 5.780 6.070 11,031,268 +0.36(+6.30%)
Mar 23, 2021 5.380 6.330 5.290 5.710 7,179,051 +0.40(+7.53%)
Mar 22, 2021 5.070 5.470 4.960 5.310 3,630,746 +0.58(+12.26%)
Mar 19, 2021 4.620 5.140 4.620 4.730 1,986,800 +0.20(+4.42%)
Mar 18, 2021 4.560 5.400 4.410 4.530 5,936,638 +0.00(+0.00%)
Mar 17, 2021 4.120 4.660 4.070 4.530 1,393,574 +0.42(+10.22%)
Mar 16, 2021 4.100 4.180 4.000 4.110 397,114 +0.02(+0.49%)
Mar 15, 2021 4.200 4.200 4.050 4.090 466,066 -0.07(-1.68%)
Mar 12, 2021 4.130 4.280 4.040 4.160 379,200 -0.03(-0.72%)
Mar 11, 2021 4.240 4.280 4.110 4.190 708,601 +0.02(+0.48%)
Mar 10, 2021 4.200 4.280 4.040 4.170 415,994 +0.07(+1.71%)
Mar 09, 2021 3.970 4.100 3.880 4.100 490,270 +0.30(+7.89%)
Mar 08, 2021 3.730 3.940 3.721 3.800 430,702 +0.00(+0.00%)
Mar 05, 2021 3.840 3.899 3.370 3.800 980,700 -0.02(-0.52%)
Mar 04, 2021 4.100 4.120 3.610 3.820 1,105,010 -0.31(-7.51%)
Mar 03, 2021 4.350 4.390 4.120 4.130 760,923 -0.14(-3.28%)
Mar 02, 2021 4.190 4.380 4.100 4.270 937,477 +0.14(+3.39%)
Mar 01, 2021 4.040 4.270 3.990 4.130 1,258,977 +0.16(+4.03%)
Feb 26, 2021 3.820 3.970 3.655 3.970 989,300 +0.43(+12.15%)
Feb 25, 2021 3.970 4.040 3.490 3.540 1,548,370 -0.35(-9.00%)
Feb 24, 2021 4.180 4.230 3.820 3.890 1,174,618 -0.25(-6.04%)
Feb 23, 2021 4.370 4.380 3.710 4.140 1,297,843 -0.39(-8.61%)
Feb 22, 2021 4.450 4.720 4.350 4.530 766,191 +0.00(+0.00%)
Feb 19, 2021 4.290 4.660 4.290 4.530 1,098,500 +0.48(+11.85%)
Feb 18, 2021 4.600 4.630 3.980 4.050 1,487,086 -0.68(-14.38%)
Feb 17, 2021 4.900 4.950 4.510 4.730 676,224 -0.13(-2.67%)
Feb 16, 2021 4.890 5.140 4.750 4.860 1,355,354 +0.06(+1.25%)
Feb 12, 2021 4.510 4.910 4.509 4.800 1,131,700 +0.33(+7.38%)
Feb 11, 2021 4.760 5.170 4.230 4.470 3,667,060 -0.35(-7.26%)
Feb 10, 2021 4.470 4.910 4.440 4.820 2,278,861 +0.38(+8.56%)
Feb 09, 2021 4.510 4.580 4.330 4.440 616,673 -0.06(-1.33%)
Feb 08, 2021 4.444 4.520 4.310 4.500 1,018,500 +0.13(+2.97%)
Feb 05, 2021 4.350 4.450 4.260 4.370 567,800 +0.11(+2.58%)
Feb 04, 2021 4.200 4.300 4.060 4.260 698,333 +0.06(+1.43%)
Feb 03, 2021 4.160 4.340 4.120 4.200 759,476 +0.09(+2.19%)
Feb 02, 2021 4.020 4.160 3.970 4.110 624,363 +0.11(+2.75%)
Feb 01, 2021 3.970 4.030 3.750 4.000 657,144 +0.19(+4.99%)
Jan 29, 2021 4.010 4.100 3.740 3.810 910,000 -0.13(-3.30%)
Jan 28, 2021 4.080 4.580 3.850 3.940 1,885,773 -0.08(-1.99%)
Jan 27, 2021 4.200 4.350 3.960 4.020 1,203,270 -0.30(-6.94%)
Jan 26, 2021 4.270 4.390 4.140 4.320 1,195,848 +0.02(+0.47%)
Jan 25, 2021 4.557 4.557 4.160 4.300 1,194,543 -0.09(-2.05%)
Jan 22, 2021 4.180 4.450 4.095 4.390 1,311,100 +0.19(+4.52%)
Jan 21, 2021 3.940 4.300 3.750 4.200 1,057,597 +0.28(+7.14%)
Jan 20, 2021 4.060 4.100 3.830 3.920 908,012 -0.15(-3.69%)
Jan 19, 2021 3.810 4.110 3.720 4.070 2,245,647 +0.36(+9.70%)
Jan 15, 2021 3.830 3.890 3.620 3.710 642,000 -0.16(-4.13%)
Jan 14, 2021 3.710 3.890 3.540 3.870 799,770 +0.16(+4.31%)
Jan 13, 2021 3.900 3.900 3.600 3.710 771,545 -0.16(-4.13%)
Jan 12, 2021 3.750 3.900 3.680 3.870 645,327 +0.17(+4.59%)
Jan 11, 2021 3.880 3.920 3.670 3.700 588,212 -0.19(-4.88%)
Jan 08, 2021 3.700 3.940 3.590 3.890 928,600 +0.16(+4.29%)
Jan 07, 2021 3.570 3.900 3.560 3.730 1,410,750 +0.41(+12.35%)
Jan 06, 2021 3.470 3.500 3.300 3.320 493,226 -0.15(-4.32%)
Jan 05, 2021 3.380 3.600 3.360 3.470 771,425 +0.06(+1.76%)
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.