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 (%)
Jan 31, 2019 5.870 6.800 5.530 6.090 101,162 +0.22(+3.75%)
Jan 30, 2019 6.040 6.340 5.830 5.870 37,018 -0.13(-2.17%)
Jan 29, 2019 6.310 6.310 5.990 6.000 64,551 -0.27(-4.31%)
Jan 28, 2019 6.340 6.750 6.220 6.270 56,979 -0.16(-2.49%)
Jan 25, 2019 6.090 6.480 6.080 6.430 44,200 +0.36(+5.93%)
Jan 24, 2019 6.250 6.250 6.020 6.070 82,631 -0.18(-2.88%)
Jan 23, 2019 6.310 6.390 6.012 6.250 35,948 -0.06(-0.95%)
Jan 22, 2019 6.570 6.840 6.050 6.310 48,094 -0.28(-4.25%)
Jan 18, 2019 6.800 6.800 6.550 6.590 40,200 -0.33(-4.77%)
Jan 17, 2019 6.500 6.920 6.500 6.920 64,726 +0.33(+5.01%)
Jan 16, 2019 6.910 6.950 6.450 6.590 53,370 -0.36(-5.18%)
Jan 15, 2019 6.500 7.150 6.320 6.950 159,236 +0.52(+8.09%)
Jan 14, 2019 6.190 6.480 6.050 6.430 91,274 +0.22(+3.54%)
Jan 11, 2019 6.010 6.250 5.910 6.210 21,200 +0.17(+2.81%)
Jan 10, 2019 6.240 6.260 5.900 6.040 56,201 -0.20(-3.21%)
Jan 09, 2019 5.950 7.000 5.950 6.240 227,740 +0.30(+5.05%)
Jan 08, 2019 5.920 6.000 5.610 5.940 53,807 +0.08(+1.37%)
Jan 07, 2019 6.000 6.360 5.660 5.860 123,676 -0.14(-2.33%)
Jan 04, 2019 5.650 6.000 5.250 6.000 65,300 +0.46(+8.30%)
Jan 03, 2019 5.630 5.800 5.120 5.540 112,916 -0.19(-3.32%)
Jan 02, 2019 4.930 5.730 4.800 5.730 103,193 +0.78(+15.76%)
Dec 31, 2018 4.890 5.200 4.700 4.950 120,900 +0.05(+1.02%)
Dec 28, 2018 4.960 5.010 4.840 4.900 197,000 -0.01(-0.20%)
Dec 27, 2018 4.150 5.630 4.120 4.910 757,482 +0.76(+18.31%)
Dec 26, 2018 4.440 4.440 3.950 4.150 179,525 -0.23(-5.25%)
Dec 24, 2018 4.500 4.740 4.030 4.380 144,000 -0.25(-5.40%)
Dec 21, 2018 4.140 4.730 4.015 4.630 2,174,400 +0.49(+11.84%)
Dec 20, 2018 4.250 4.420 3.710 4.140 164,449 +0.04(+0.98%)
Dec 19, 2018 4.290 4.660 4.000 4.100 109,497 -0.21(-4.87%)
Dec 18, 2018 4.410 4.890 4.180 4.310 123,689 -0.33(-7.11%)
Dec 17, 2018 5.460 5.600 4.070 4.640 240,457 -0.82(-15.02%)
Dec 14, 2018 4.740 5.740 4.470 5.460 88,900 +0.72(+15.19%)
Dec 13, 2018 5.290 5.500 4.445 4.740 83,890 -0.57(-10.73%)
Dec 12, 2018 4.990 5.590 4.990 5.310 79,120 +0.33(+6.63%)
Dec 11, 2018 4.900 5.050 4.900 4.980 90,451 +0.08(+1.63%)
Dec 10, 2018 4.840 4.910 4.450 4.900 74,491 +0.05(+1.03%)
Dec 07, 2018 4.640 5.150 4.500 4.850 79,500 +0.22(+4.75%)
Dec 06, 2018 4.970 5.335 4.630 4.630 103,814 -0.58(-11.13%)
Dec 04, 2018 5.520 5.750 5.030 5.210 85,000 -0.26(-4.75%)
Dec 03, 2018 5.160 5.540 5.005 5.470 119,570 +0.38(+7.47%)
Nov 30, 2018 4.950 5.480 4.855 5.090 200,100 +0.12(+2.41%)
Nov 29, 2018 4.800 5.005 4.800 4.970 100,371 +0.13(+2.69%)
Nov 28, 2018 4.660 5.050 4.630 4.840 97,969 +0.24(+5.22%)
Nov 27, 2018 4.990 4.990 4.560 4.600 114,376 -0.40(-8.00%)
Nov 26, 2018 4.350 5.320 4.300 5.000 146,342 +0.65(+14.94%)
Nov 23, 2018 4.220 4.350 4.030 4.350 9,800 +0.13(+3.08%)
Nov 21, 2018 4.220 4.220 4.220 0 +0.35(+9.04%)
Nov 20, 2018 3.790 3.920 3.790 3.870 9,896 -0.01(-0.26%)
Nov 19, 2018 4.070 4.200 3.800 3.880 21,717 -0.17(-4.20%)
Nov 16, 2018 3.880 4.145 3.800 4.050 40,300 +0.16(+4.11%)
Nov 15, 2018 3.750 4.090 3.750 3.890 17,066 +0.14(+3.73%)
Nov 14, 2018 4.290 4.330 3.400 3.750 59,106 -0.45(-10.71%)
Nov 13, 2018 4.300 4.604 4.000 4.200 110,304 -0.02(-0.47%)
Nov 12, 2018 4.090 4.360 3.830 4.220 53,999 +0.17(+4.20%)
Nov 09, 2018 3.900 4.050 3.770 4.050 113,500 +0.39(+10.66%)
Nov 08, 2018 3.300 3.740 3.300 3.660 47,438 +0.41(+12.62%)
Nov 07, 2018 3.190 3.600 3.190 3.250 35,283 +0.05(+1.56%)
Nov 06, 2018 3.060 3.260 3.060 3.200 29,127 +0.15(+4.92%)
Nov 05, 2018 3.130 3.130 3.050 3.050 14,527 -0.06(-1.93%)
Nov 02, 2018 3.090 3.170 3.020 3.110 21,900 +0.06(+1.97%)
Nov 01, 2018 3.010 3.150 2.980 3.050 26,842 +0.09(+3.04%)
Oct 31, 2018 2.970 3.070 2.880 2.960 21,283 +0.03(+1.02%)
Oct 30, 2018 2.910 3.180 2.860 2.930 23,044 +0.02(+0.69%)
Oct 29, 2018 2.970 3.170 2.790 2.910 20,556 -0.03(-1.02%)
Oct 26, 2018 2.820 2.950 2.690 2.940 54,600 +0.09(+3.16%)
Oct 25, 2018 2.820 2.900 2.640 2.850 32,827 +0.03(+1.06%)
Oct 24, 2018 2.660 2.830 2.570 2.820 36,439 +0.16(+6.02%)
Oct 23, 2018 2.600 2.730 2.520 2.660 28,264 +0.00(+0.00%)
Oct 22, 2018 2.790 3.000 2.610 2.660 33,194 -0.11(-3.97%)
Oct 19, 2018 3.010 3.030 2.760 2.770 47,000 -0.21(-7.05%)
Oct 18, 2018 3.040 3.060 2.940 2.980 10,429 -0.10(-3.25%)
Oct 17, 2018 3.020 3.120 2.970 3.080 14,440 +0.01(+0.33%)
Oct 16, 2018 2.870 3.200 2.870 3.070 41,120 +0.21(+7.34%)
Oct 15, 2018 2.940 3.135 2.830 2.860 79,122 +0.03(+1.06%)
Oct 12, 2018 2.840 2.990 2.760 2.830 61,100 +0.03(+1.07%)
Oct 11, 2018 2.770 2.870 2.760 2.800 25,207 +0.03(+1.08%)
Oct 10, 2018 2.860 3.100 2.730 2.770 115,313 -0.07(-2.46%)
Oct 09, 2018 3.050 3.260 2.640 2.840 102,740 -0.41(-12.62%)
Oct 08, 2018 3.450 3.680 2.890 3.250 102,761 -0.20(-5.80%)
Oct 05, 2018 3.610 3.720 3.360 3.450 107,100 -0.18(-4.96%)
Oct 04, 2018 3.750 3.870 3.560 3.630 53,267 -0.16(-4.22%)
Oct 03, 2018 3.710 3.830 3.600 3.790 58,564 +0.10(+2.71%)
Oct 02, 2018 3.740 3.930 3.644 3.690 32,145 -0.09(-2.38%)
Oct 01, 2018 3.940 3.990 3.630 3.780 53,783 -0.14(-3.57%)
Sep 28, 2018 4.040 4.130 3.900 3.920 46,900 -0.15(-3.69%)
Sep 27, 2018 4.140 4.230 3.860 4.070 44,473 -0.08(-1.93%)
Sep 26, 2018 4.080 4.230 4.000 4.150 53,433 +0.19(+4.80%)
Sep 25, 2018 4.110 4.110 3.840 3.960 68,482 -0.09(-2.22%)
Sep 24, 2018 3.690 4.170 3.450 4.050 245,434 +0.54(+15.38%)
Sep 21, 2018 4.790 4.820 3.510 3.510 354,000 -1.27(-26.57%)
Sep 20, 2018 4.780 4.900 4.740 4.780 12,212 +0.03(+0.63%)
Sep 19, 2018 4.530 4.940 4.530 4.750 10,767 +0.23(+5.09%)
Sep 18, 2018 4.730 4.730 4.250 4.520 28,355 -0.14(-3.00%)
Sep 17, 2018 4.820 4.910 4.620 4.660 40,367 -0.19(-3.92%)
Sep 14, 2018 4.840 5.110 4.820 4.850 59,100 +0.05(+1.04%)
Sep 13, 2018 5.000 5.000 4.720 4.800 20,073 -0.20(-4.00%)
Sep 12, 2018 5.000 5.205 4.910 5.000 18,554 +0.01(+0.20%)
Sep 11, 2018 5.110 5.110 4.970 4.990 7,117 +0.06(+1.22%)
Sep 10, 2018 5.000 5.210 4.810 4.930 17,323 +0.04(+0.82%)
Sep 07, 2018 5.150 5.170 4.820 4.890 37,400 -0.28(-5.42%)
Sep 06, 2018 5.540 5.580 5.010 5.170 42,752 -0.25(-4.61%)
Sep 05, 2018 5.630 5.630 5.040 5.420 69,761 -0.02(-0.37%)
Sep 04, 2018 5.260 5.550 5.160 5.440 123,655 +0.37(+7.30%)
Aug 31, 2018 5.070 5.070 5.070 0 +0.58(+12.92%)
Aug 30, 2018 4.550 4.550 4.460 4.490 28,812 +0.09(+2.05%)
Aug 29, 2018 4.600 4.600 4.330 4.400 31,414 -0.06(-1.35%)
Aug 28, 2018 4.410 4.535 4.400 4.460 19,329 +0.10(+2.29%)
Aug 27, 2018 4.550 4.600 4.250 4.360 38,688 -0.10(-2.24%)
Aug 24, 2018 4.470 4.600 4.430 4.460 36,400 +0.08(+1.83%)
Aug 23, 2018 4.480 4.620 4.310 4.380 10,121 -0.08(-1.79%)
Aug 22, 2018 4.210 4.597 4.210 4.460 78,378 +0.25(+5.94%)
Aug 21, 2018 4.350 4.350 4.210 4.210 52,707 -0.18(-4.10%)
Aug 20, 2018 4.440 4.480 4.250 4.390 40,148 -0.07(-1.57%)
Aug 17, 2018 4.390 4.670 4.390 4.460 37,500 +0.09(+2.06%)
Aug 16, 2018 4.460 4.460 4.161 4.370 44,798 -0.10(-2.24%)
Aug 15, 2018 4.600 4.650 4.420 4.470 19,728 -0.15(-3.25%)
Aug 14, 2018 4.690 4.960 4.600 4.620 27,581 -0.01(-0.22%)
Aug 13, 2018 4.600 4.940 4.600 4.630 35,370 -0.02(-0.43%)
Aug 10, 2018 4.850 4.850 4.650 4.650 16,800 -0.30(-6.06%)
Aug 09, 2018 4.853 5.000 4.795 4.950 8,638 -0.05(-1.00%)
Aug 08, 2018 5.020 5.050 4.845 5.000 9,632 +0.02(+0.40%)
Aug 07, 2018 4.830 5.020 4.530 4.980 39,767 +0.48(+10.67%)
Aug 06, 2018 4.940 5.030 4.480 4.500 49,346 -0.21(-4.46%)
Aug 03, 2018 4.780 4.830 4.560 4.710 48,800 -0.12(-2.48%)
Aug 02, 2018 4.660 4.880 4.570 4.830 53,674 +0.18(+3.87%)
Aug 01, 2018 4.710 5.140 4.600 4.650 32,193 -0.13(-2.72%)
Jul 31, 2018 4.690 4.850 4.551 4.780 20,708 +0.07(+1.49%)
Jul 30, 2018 5.960 5.960 4.670 4.710 51,128 -0.25(-5.04%)
Jul 27, 2018 5.360 5.580 4.910 4.960 43,300 -0.40(-7.46%)
Jul 26, 2018 5.470 5.850 5.250 5.360 35,145 -0.12(-2.19%)
Jul 25, 2018 5.360 5.550 5.115 5.480 30,421 +0.10(+1.86%)
Jul 24, 2018 5.030 5.620 4.980 5.380 91,532 +0.34(+6.75%)
Jul 23, 2018 5.110 5.110 4.760 5.040 62,174 +0.07(+1.41%)
Jul 20, 2018 5.130 5.130 4.910 4.970 50,217 -0.15(-2.93%)
Jul 19, 2018 5.120 5.450 5.115 5.120 47,608 -0.01(-0.19%)
Jul 18, 2018 5.210 5.230 5.090 5.130 19,181 +0.07(+1.38%)
Jul 17, 2018 5.250 5.250 4.990 5.060 41,883 -0.23(-4.35%)
Jul 16, 2018 5.530 5.540 5.200 5.290 55,645 -0.25(-4.51%)
Jul 13, 2018 5.400 5.710 5.400 5.540 36,345 +0.13(+2.40%)
Jul 12, 2018 5.840 5.840 5.380 5.410 67,871 -0.45(-7.68%)
Jul 11, 2018 5.930 6.000 5.820 5.860 68,842 -0.07(-1.18%)
Jul 10, 2018 6.010 6.010 5.800 5.930 85,738 -0.06(-1.00%)
Jul 09, 2018 6.000 5.950 5.990 56,154 +0.04(+0.67%)
Jul 06, 2018 5.700 6.000 5.700 5.950 29,311 +0.07(+1.19%)
Jul 05, 2018 6.020 6.199 5.800 5.880 109,520 -0.15(-2.49%)
Jul 03, 2018 6.030 6.030 6.030 0 +0.26(+4.51%)
Jul 02, 2018 5.780 6.010 5.700 5.770 82,987 +0.00(+0.00%)
Jun 29, 2018 5.810 5.974 5.670 5.770 148,173 +0.01(+0.17%)
Jun 28, 2018 6.020 6.020 5.350 5.760 245,020 -0.25(-4.16%)
Jun 27, 2018 6.300 7.000 5.850 6.010 230,664 -0.33(-5.21%)
Jun 26, 2018 6.240 7.100 6.166 6.340 325,124 +0.15(+2.42%)
Jun 25, 2018 7.890 8.030 6.000 6.190 505,460 -1.71(-21.65%)
Jun 22, 2018 9.120 10.51 7.250 7.900 2,155,444 -1.29(-14.04%)
Jun 21, 2018 10.45 10.79 8.320 9.190 371,738 -1.24(-11.89%)
Jun 20, 2018 9.460 11.11 9.260 10.43 313,491 +0.91(+9.56%)
Jun 19, 2018 8.820 9.520 8.415 9.520 358,919 +0.84(+9.68%)
Jun 18, 2018 8.290 9.000 7.989 8.680 263,411 +0.36(+4.33%)
Jun 15, 2018 8.600 7.700 8.320 759,494 +0.62(+8.05%)
Jun 14, 2018 7.510 8.370 7.490 7.700 381,386 +0.56(+7.84%)
Jun 13, 2018 6.970 7.400 6.655 7.140 362,405 +0.09(+1.28%)
Jun 12, 2018 7.100 8.690 6.290 7.050 490,058 -0.35(-4.73%)
Jun 11, 2018 5.310 8.100 5.310 7.400 674,513 +2.18(+41.76%)
Jun 08, 2018 5.420 5.570 4.880 5.220 25,460 -0.23(-4.22%)
Jun 07, 2018 5.300 5.800 5.230 5.450 96,584 +0.11(+2.06%)
Jun 06, 2018 4.847 5.620 4.840 5.340 81,873 +0.53(+11.02%)
Jun 05, 2018 5.500 5.770 4.770 4.810 108,107 -0.75(-13.49%)
Jun 04, 2018 4.450 5.740 4.240 5.560 172,376 +1.11(+24.94%)
Jun 01, 2018 4.380 4.480 4.230 4.450 34,236 +0.24(+5.70%)
May 31, 2018 4.210 4.390 4.011 4.210 98,367 +0.20(+4.99%)
May 30, 2018 4.000 4.300 3.819 4.010 62,371 -0.17(-4.07%)
May 29, 2018 3.790 4.500 3.780 4.180 124,319 +0.33(+8.71%)
May 25, 2018 3.845 3.845 3.845 0 -0.10(-2.66%)
May 24, 2018 4.120 4.144 3.570 3.950 56,037 -0.14(-3.42%)
May 23, 2018 4.040 4.200 3.531 4.090 88,808 +0.02(+0.49%)
May 22, 2018 4.230 5.000 3.700 4.070 237,020 -0.13(-3.10%)
May 21, 2018 5.020 5.750 3.800 4.200 313,250 -0.74(-14.98%)
May 18, 2018 6.980 10.25 4.680 4.940 1,467,017 -2.01(-28.92%)
May 17, 2018 3.800 6.950 3.800 6.950 14,140 +2.73(+64.50%)
May 16, 2018 4.100 4.225 3.980 4.225 8,855 +0.07(+1.81%)
May 15, 2018 3.900 4.150 3.900 4.150 22,120 +0.25(+6.41%)
May 14, 2018 3.860 3.900 3.600 3.900 5,959 +0.07(+1.83%)
May 11, 2018 3.710 3.960 3.650 3.830 2,264 +0.16(+4.36%)
May 10, 2018 3.730 4.000 3.660 3.670 35,043 +0.04(+1.10%)
May 09, 2018 3.950 3.950 3.564 3.630 7,485 -0.27(-6.92%)
May 08, 2018 3.850 3.900 3.507 3.900 7,071 +0.05(+1.30%)
May 07, 2018 3.600 3.850 3.500 3.850 5,510 +0.00(+0.00%)
May 04, 2018 3.750 3.850 3.750 3.850 4,047 +0.05(+1.32%)
May 03, 2018 3.800 3.800 3.580 3.800 6,615 +0.00(+0.00%)
May 02, 2018 3.611 3.800 3.611 3.800 3,703 +0.00(+0.00%)
May 01, 2018 3.660 3.800 3.630 3.800 20,921 -0.05(-1.30%)
Apr 30, 2018 3.800 3.850 3.672 3.850 16,797 +0.05(+1.32%)
Apr 27, 2018 3.710 3.800 3.710 3.800 3,703 +0.10(+2.70%)
Apr 26, 2018 3.700 3.700 3.700 3.700 3,734 +0.00(+0.00%)
Apr 25, 2018 3.600 3.700 3.600 3.700 6,846 +0.00(+0.00%)
Apr 24, 2018 3.700 3.700 3.510 3.700 9,097 +0.00(+0.00%)
Apr 23, 2018 3.700 3.700 3.579 3.700 5,549 +0.00(+0.00%)
Apr 20, 2018 3.800 3.800 3.700 3.700 4,059 -0.10(-2.63%)
Apr 19, 2018 3.800 3.800 3.790 3.800 3,962 -0.03(-0.78%)
Apr 18, 2018 3.800 3.830 3.800 3.830 8,756 +0.03(+0.79%)
Apr 17, 2018 3.770 3.800 3.770 3.800 9,686 -0.03(-0.78%)
Apr 16, 2018 3.800 3.830 3.800 3.830 5,122 +0.01(+0.26%)
Apr 13, 2018 3.750 3.820 3.750 3.820 10,739 +0.05(+1.33%)
Apr 12, 2018 3.750 3.770 3.750 3.770 4,727 +0.07(+1.89%)
Apr 11, 2018 3.790 3.790 3.700 3.700 4,854 -0.02(-0.54%)
Apr 10, 2018 3.740 3.750 3.720 3.720 11,239 -0.10(-2.62%)
Apr 09, 2018 3.470 3.820 3.440 3.820 6,932 +0.00(+0.00%)
Apr 06, 2018 3.600 3.820 3.450 3.820 10,955 +0.07(+1.87%)
Apr 05, 2018 3.750 3.750 3.700 3.750 9,665 -0.11(-2.85%)
Apr 04, 2018 3.650 3.860 3.650 3.860 6,955 -0.04(-1.03%)
Apr 03, 2018 3.700 3.900 3.441 3.900 5,309 +0.15(+4.00%)
Apr 02, 2018 3.451 3.750 3.451 3.750 6,310 -0.05(-1.32%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Mar 28, 2018 3.850 3.850 3.800 3.850 6,565 -0.05(-1.28%)
Mar 27, 2018 3.900 3.900 3.820 3.900 5,350 +0.00(+0.00%)
Mar 26, 2018 3.960 3.960 3.850 3.900 5,892 -0.05(-1.27%)
Mar 23, 2018 3.970 3.970 3.888 3.950 4,401 -0.02(-0.50%)
Mar 22, 2018 3.800 3.990 3.800 3.970 7,278 +0.51(+14.74%)
Mar 21, 2018 3.790 3.790 3.430 3.460 8,455 -0.42(-10.82%)
Mar 20, 2018 3.890 3.890 3.850 3.880 5,289 -0.12(-3.00%)
Mar 19, 2018 3.940 4.000 3.880 4.000 6,837 +0.14(+3.63%)
Mar 16, 2018 3.900 3.900 3.860 3.860 10,427 -0.04(-1.03%)
Mar 15, 2018 3.900 3.900 3.900 3.900 100 -0.10(-2.50%)
Mar 14, 2018 4.000 4.030 3.880 4.000 16,435 +0.00(+0.00%)
Mar 13, 2018 4.020 4.020 3.894 4.000 5,514 +0.13(+3.36%)
Mar 12, 2018 4.030 4.030 3.860 3.870 4,359 -0.03(-0.77%)
Mar 09, 2018 3.860 4.000 3.860 3.900 22,449 -0.05(-1.27%)
Mar 08, 2018 4.100 4.100 3.950 3.950 8,130 +0.06(+1.54%)
Mar 07, 2018 4.006 4.050 3.890 3.890 4,591 -0.29(-6.94%)
Mar 06, 2018 4.010 4.240 3.940 4.180 54,938 +0.17(+4.24%)
Mar 05, 2018 4.000 4.100 3.750 4.010 8,741 -0.01(-0.25%)
Mar 02, 2018 4.140 4.140 4.020 4.020 15,580 -0.02(-0.50%)
Mar 01, 2018 4.020 4.280 4.000 4.040 14,961 +0.04(+1.00%)
Feb 28, 2018 4.240 4.400 4.000 4.000 35,358 -0.08(-1.96%)
Feb 27, 2018 4.000 4.090 3.950 4.080 40,627 +0.11(+2.77%)
Feb 26, 2018 3.910 4.020 3.900 3.970 17,869 -0.03(-0.75%)
Feb 23, 2018 3.830 4.000 3.830 4.000 1,581 +0.17(+4.58%)
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.