Livexlive Media Inc (NQ: LIVX )

4.390 USD +0.190 (+4.52%)
Official Closing Price Updated: 6:06 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 4.180 4.450 4.090 4.390 1,311,143 +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%)
Jan 04, 2021 3.300 3.470 3.120 3.410 811,582 +0.13(+3.96%)
Dec 31, 2020 3.280 3.280 3.280 523,842 -0.09(-2.67%)
Dec 30, 2020 3.310 3.550 3.310 3.370 523,842 +0.06(+1.81%)
Dec 29, 2020 3.430 3.460 3.200 3.310 616,013 -0.01(-0.30%)
Dec 28, 2020 3.500 3.580 3.320 3.320 589,641 -0.12(-3.49%)
Dec 24, 2020 3.740 3.740 3.360 3.440 526,400 -0.02(-0.58%)
Dec 23, 2020 3.850 3.880 3.360 3.460 1,500,188 -0.36(-9.42%)
Dec 22, 2020 3.620 3.950 3.620 3.820 1,509,183 +0.22(+6.11%)
Dec 21, 2020 3.130 3.690 3.090 3.600 1,856,406 +0.50(+16.13%)
Dec 18, 2020 3.384 3.491 3.100 3.100 1,272,500 -0.30(-8.82%)
Dec 17, 2020 2.960 3.480 2.960 3.400 2,306,979 +0.51(+17.65%)
Dec 16, 2020 2.950 2.950 2.780 2.890 538,908 -0.07(-2.36%)
Dec 15, 2020 2.800 2.990 2.650 2.960 783,675 +0.21(+7.64%)
Dec 14, 2020 2.890 3.050 2.750 2.750 877,922 -0.09(-3.17%)
Dec 11, 2020 2.630 3.150 2.577 2.840 2,566,400 +0.24(+9.23%)
Dec 10, 2020 2.480 2.640 2.390 2.600 821,950 +0.21(+8.79%)
Dec 09, 2020 2.590 2.600 2.380 2.390 524,548 -0.14(-5.53%)
Dec 08, 2020 2.550 2.550 2.430 2.530 374,307 +0.00(+0.00%)
Dec 07, 2020 2.530 2.610 2.370 2.530 724,495 +0.03(+1.20%)
Dec 04, 2020 2.400 2.510 2.380 2.500 445,900 +0.15(+6.38%)
Dec 03, 2020 2.440 2.440 2.320 2.350 426,504 -0.10(-4.08%)
Dec 02, 2020 2.410 2.480 2.330 2.450 342,552 +0.06(+2.51%)
Dec 01, 2020 2.570 2.580 2.370 2.390 575,409 -0.11(-4.40%)
Nov 30, 2020 2.670 2.670 2.450 2.500 763,354 +0.01(+0.40%)
Nov 27, 2020 2.480 2.540 2.350 2.490 524,800 +0.10(+4.18%)
Nov 25, 2020 2.270 2.450 2.170 2.390 1,045,200 +0.18(+8.14%)
Nov 24, 2020 2.260 2.350 2.180 2.210 873,304 -0.03(-1.34%)
Nov 23, 2020 2.110 2.270 2.080 2.240 1,386,879 +0.12(+5.66%)
Nov 20, 2020 1.940 2.120 1.910 2.120 839,700 +0.17(+8.72%)
Nov 19, 2020 1.900 2.000 1.820 1.950 831,416 +0.11(+5.98%)
Nov 18, 2020 1.880 1.900 1.830 1.840 645,992 -0.04(-2.13%)
Nov 17, 2020 1.900 1.920 1.780 1.880 886,850 -0.17(-8.29%)
Nov 16, 2020 2.010 2.050 1.920 2.050 913,298 +0.05(+2.50%)
Nov 13, 2020 1.930 2.040 1.900 2.000 512,100 +0.08(+4.17%)
Nov 12, 2020 2.030 2.050 1.890 1.920 743,730 -0.09(-4.48%)
Nov 11, 2020 2.000 2.040 1.950 2.010 553,675 +0.04(+2.03%)
Nov 10, 2020 2.000 2.030 1.940 1.970 467,394 -0.02(-1.01%)
Nov 09, 2020 2.220 2.290 1.970 1.990 635,868 -0.18(-8.29%)
Nov 06, 2020 2.120 2.180 2.030 2.170 247,800 +0.04(+1.88%)
Nov 05, 2020 2.100 2.150 2.050 2.130 313,854 +0.06(+2.90%)
Nov 04, 2020 2.070 2.110 1.998 2.070 360,557 +0.00(+0.00%)
Nov 03, 2020 1.950 2.100 1.940 2.070 380,369 +0.15(+7.81%)
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.