LIVX - LiveXLive Media, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.70002.77002.30002.38002.3800123,700
Aug 15, 20192.50002.77002.50002.68002.680057,700
Aug 14, 20192.71002.71002.27002.36002.3600121,300
Aug 13, 20192.78002.90002.69002.72002.720038,400
Aug 12, 20192.90002.90002.72002.75002.750015,300
Aug 09, 20193.00003.05002.84502.94002.9400518,900
Aug 08, 20192.91003.05002.76002.95002.9500185,400
Aug 07, 20192.73002.83002.66502.68002.680089,500
Aug 06, 20192.90002.98602.70002.79002.7900168,800
Aug 05, 20192.55002.91002.55002.86002.8600167,100
Aug 02, 20192.63002.63502.50002.59002.590021,900
Aug 01, 20192.96002.99002.65002.67002.670050,400
Jul 31, 20192.73003.02002.73002.95002.9500105,000
Jul 30, 20192.65002.78002.62002.68002.680071,800
Jul 29, 20192.78002.82002.55002.69002.6900181,100
Jul 26, 20192.17002.88002.17002.76002.7600264,500
Jul 25, 20192.35002.41402.12002.17002.170098,500
Jul 24, 20192.40002.46002.22002.35002.3500111,700
Jul 23, 20192.61002.61002.37002.38002.380080,300
Jul 22, 20192.53002.67002.48102.60002.6000204,600
Jul 19, 20192.43002.62002.37502.53002.530057,700
Jul 18, 20192.75002.76002.26002.45002.4500161,900
Jul 17, 20192.90003.01002.71002.73002.7300138,000
Jul 16, 20192.92002.94002.82002.90002.900035,500
Jul 15, 20192.78002.93002.65002.92002.920058,100
Jul 12, 20192.87002.89002.75002.75002.750085,300
Jul 11, 20193.02003.05002.86002.89002.890042,900
Jul 10, 20192.95003.08402.80003.02003.020084,200
Jul 09, 20193.18003.18002.90002.93002.930088,400
Jul 08, 20193.41003.41003.11003.18003.180099,200
Jul 05, 20193.55003.60003.06003.38003.380086,500
Jul 03, 20193.66003.66003.47003.63003.630027,500
Jul 02, 20194.00004.01003.60003.64003.640067,900
Jul 01, 20194.20004.20003.72503.79003.790098,300
Jun 28, 20194.10004.29004.01004.15004.1500345,200
Jun 27, 20194.49004.49004.01004.15004.150085,800
Jun 26, 20194.20004.60004.19004.49004.4900157,400
Jun 25, 20194.22004.47504.13004.35004.350085,100
Jun 24, 20194.01004.30003.91004.17004.170048,400
Jun 21, 20193.84004.08003.55004.01004.010080,800
Jun 20, 20193.81003.95003.81003.87003.870023,500
Jun 19, 20193.69003.88003.56103.85003.850029,800
Jun 18, 20193.73003.73003.54003.72003.720020,500
Jun 17, 20193.60003.73003.46003.73003.730035,900
Jun 14, 20193.71003.71003.46303.61003.610028,200
Jun 13, 20193.77003.77003.29003.65003.650036,700
Jun 12, 20193.56003.72003.30003.72003.720045,500
Jun 11, 20193.61603.61603.50003.53003.5300100,600
Jun 10, 20193.53003.70003.50003.56003.560073,800
Jun 07, 20193.50003.72003.50003.51003.5100102,600
Jun 06, 20193.30003.67003.30003.64003.640094,800
Jun 05, 20193.55003.55003.14003.36003.360053,600
Jun 04, 20193.74003.74003.53003.54003.540031,500
Jun 03, 20193.75003.85003.58003.71003.710042,400
May 31, 20193.75003.81003.60003.78003.780036,200
May 30, 20193.79203.82003.75003.76003.760041,000
May 29, 20194.08004.08003.67003.82003.820026,600
May 28, 20194.11004.13004.08004.10004.100014,900
May 24, 20194.08904.20004.05004.11004.110038,800
May 23, 20194.24004.24003.99004.00004.000042,100
May 22, 20194.24004.31004.18004.26004.260036,700
May 21, 20194.22004.25004.11204.24004.240030,900
May 20, 20194.23004.29004.05004.23004.230027,700
May 17, 20194.36004.43804.14004.25004.250045,700
May 16, 20194.63004.69004.20004.36004.360059,800
May 15, 20194.67004.67004.46004.58004.580097,200
May 14, 20194.70404.84004.65004.75004.750046,600
May 13, 20194.81004.94004.65004.70004.700062,900
May 10, 20194.81305.04004.71004.97004.970042,500
May 09, 20195.01005.19004.81004.81004.810049,100
May 08, 20194.86005.19004.86005.01005.010074,100
May 07, 20194.87005.10004.70004.80004.800093,100
May 06, 20194.76005.10004.72004.93004.930029,100
May 03, 20194.77004.95004.75004.88004.880022,100
May 02, 20194.96005.02604.65004.71004.710085,700
May 01, 20195.02005.03004.65004.66004.660036,500
Apr 30, 20194.93005.00004.82004.97004.9700115,000
Apr 29, 20194.79004.99004.74004.91004.910029,400
Apr 26, 20194.55004.79004.48004.78004.780063,200
Apr 25, 20194.60004.81004.44004.52004.520035,600
Apr 24, 20195.00005.00004.52004.61004.610039,400
Apr 23, 20194.63004.73404.48004.58004.580031,000
Apr 22, 20195.03005.12004.55004.62004.620033,000
Apr 18, 20194.93005.19004.93005.00005.000055,800
Apr 17, 20195.08505.19004.81005.00005.000039,100
Apr 16, 20194.92005.18004.87005.11005.110038,900
Apr 15, 20194.95604.98004.66004.87004.870058,900
Apr 12, 20194.80004.80004.47004.72004.720048,900
Apr 11, 20195.03005.22004.68004.74004.740036,900
Apr 10, 20194.99005.10004.53005.03005.030047,900
Apr 09, 20195.07405.12504.91005.00005.000040,800
Apr 08, 20195.16005.22004.57005.16005.160033,700
Apr 05, 20195.23005.33004.97005.18005.180054,400
Apr 04, 20195.33005.33005.00005.20005.2000100,300
Apr 03, 20195.52005.52005.17005.35005.350036,400
Apr 02, 20195.52005.52005.23005.45005.450033,200
Apr 01, 20195.46005.48005.23205.47005.470037,100
Mar 29, 20195.46005.72005.35005.38005.3800101,400
Mar 28, 20195.22605.47005.15005.39005.390035,200
Mar 27, 20195.52805.55305.02005.24005.240099,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...