LIVX - LiveXLive Media, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20201.46001.53001.42001.47001.4700244,900
Feb 19, 20201.50001.51001.42001.47001.4700116,400
Feb 18, 20201.45001.51001.44001.50001.5000218,700
Feb 14, 20201.48001.50001.42001.44001.4400172,200
Feb 13, 20201.37001.47001.30001.46001.4600194,900
Feb 12, 20201.39001.39001.28001.37001.3700172,000
Feb 11, 20201.38001.38001.24001.37001.3700206,100
Feb 10, 20201.33001.40001.23001.37001.3700200,800
Feb 07, 20201.84001.84001.27001.29001.2900662,400
Feb 06, 20201.56001.87001.50001.87001.8700747,200
Feb 05, 20201.44001.62001.38001.57001.5700170,900
Feb 04, 20201.30001.47001.23501.45001.4500307,400
Feb 03, 20201.44001.47001.25001.31001.3100144,500
Jan 31, 20201.23001.42001.23001.40001.4000124,100
Jan 30, 20201.31001.35501.19001.23001.2300374,200
Jan 29, 20201.47001.49001.29001.33001.3300133,100
Jan 28, 20201.55001.55001.42001.48001.480071,400
Jan 27, 20201.51001.53001.48001.50001.5000159,000
Jan 24, 20201.58001.62001.50001.52001.5200112,300
Jan 23, 20201.57001.64001.54001.56001.560097,700
Jan 22, 20201.71001.72001.54001.56001.5600120,600
Jan 21, 20201.69001.69501.57001.64001.6400217,900
Jan 17, 20201.73001.73001.63001.65001.6500287,000
Jan 16, 20201.52001.75901.52001.73001.7300138,100
Jan 15, 20201.55001.55001.44001.50001.5000152,400
Jan 14, 20201.49001.58001.47001.49001.490075,000
Jan 13, 20201.66001.66001.41501.49001.4900114,300
Jan 10, 20201.68001.79001.54001.61501.6150183,900
Jan 09, 20201.90001.90001.66001.66001.660093,800
Jan 08, 20202.00002.00001.72001.75001.7500157,200
Jan 07, 20201.84001.96001.81501.88001.8800115,600
Jan 06, 20201.64001.83001.62001.79001.7900115,000
Jan 03, 20201.71001.71001.60001.64001.640064,200
Jan 02, 20201.59001.69001.52001.68001.680093,300
Dec 31, 20191.53001.55001.48001.54501.5450517,700
Dec 30, 20191.66001.73001.45001.46001.4600291,800
Dec 27, 20191.55001.63001.55001.63001.6300128,900
Dec 26, 20191.70001.75001.52501.61001.6100178,700
Dec 24, 20191.82001.85001.70001.70001.700062,900
Dec 23, 20191.99002.08001.78001.82001.8200149,400
Dec 20, 20191.98002.09001.90001.90001.9000414,200
Dec 19, 20191.89002.09001.85001.98001.9800144,100
Dec 18, 20192.04002.07001.87001.89001.8900184,000
Dec 17, 20192.16002.16802.03002.03502.0350177,900
Dec 16, 20192.29002.30002.02002.06002.0600167,500
Dec 13, 20192.25002.33002.04002.25002.2500645,700
Dec 12, 20192.37002.37002.21002.22002.2200133,000
Dec 11, 20192.46002.46002.30002.34002.3400132,800
Dec 10, 20192.63002.74002.34002.43002.4300243,000
Dec 09, 20192.38002.74002.38002.59002.5900256,900
Dec 06, 20192.05002.33002.05002.30002.3000199,100
Dec 05, 20192.06002.10002.00002.04002.040074,400
Dec 04, 20192.12002.13501.99002.01002.0100143,600
Dec 03, 20191.95002.14001.86001.97001.970078,200
Dec 02, 20191.95001.95001.76001.94001.940083,200
Nov 29, 20191.92001.97001.79101.92001.920078,200
Nov 27, 20191.74001.90001.68001.87001.870082,500
Nov 26, 20191.77001.81001.68001.79001.7900107,400
Nov 25, 20191.69001.87001.65801.74001.7400299,500
Nov 22, 20191.52001.63501.44001.55001.5500151,400
Nov 21, 20191.44001.58001.42201.49001.490078,900
Nov 20, 20191.40001.47001.31001.40001.4000156,000
Nov 19, 20191.28001.43001.23001.36001.3600147,000
Nov 18, 20191.27001.40001.19001.25001.250096,800
Nov 15, 20191.23001.28001.11001.27501.2750137,800
Nov 14, 20191.35001.41001.23001.23501.2350109,300
Nov 13, 20191.48001.52301.30001.36001.360088,900
Nov 12, 20191.39001.50001.29501.48001.4800138,000
Nov 11, 20191.45001.49001.34001.37001.370047,000
Nov 08, 20191.44001.47001.30001.42001.4200146,300
Nov 07, 20191.50001.55001.29001.29501.2950108,100
Nov 06, 20191.58001.61501.48001.49001.490069,600
Nov 05, 20191.63001.63001.58001.60001.600039,300
Nov 04, 20191.72001.74001.55201.60001.6000160,600
Nov 01, 20191.70001.78001.66001.68001.680031,900
Oct 31, 20191.60001.72001.50001.70001.700081,600
Oct 30, 20191.75001.76101.60001.61001.610082,400
Oct 29, 20191.98001.98001.70001.76001.760065,000
Oct 28, 20191.67002.01001.67001.95001.9500122,800
Oct 25, 20191.76001.76001.65001.66001.660039,300
Oct 24, 20191.77001.87001.65501.74001.7400127,800
Oct 23, 20191.63001.82001.60001.76001.7600126,800
Oct 22, 20191.58001.68001.58001.61001.610035,300
Oct 21, 20191.61001.62001.50001.61001.610058,000
Oct 18, 20191.58001.61501.57001.59001.590077,900
Oct 17, 20191.57001.66001.53001.59001.590067,300
Oct 16, 20191.53001.59001.51201.57001.570041,400
Oct 15, 20191.52001.61001.43001.56001.5600143,400
Oct 14, 20191.62001.68001.53001.53001.5300100,400
Oct 11, 20191.64001.70001.63001.65001.650067,900
Oct 10, 20191.51001.66001.44001.59001.5900105,300
Oct 09, 20191.41001.60001.36201.49001.4900124,800
Oct 08, 20191.51001.63001.40001.41001.4100198,100
Oct 07, 20191.77001.97001.50001.51001.5100390,100
Oct 04, 20191.81001.87001.81001.83001.830056,400
Oct 03, 20191.88002.20001.70001.81001.8100307,500
Oct 02, 20191.95001.95001.88001.90001.900057,200
Oct 01, 20192.04002.04001.88001.90001.900084,500
Sep 30, 20192.08002.10002.00002.00502.0050108,900
Sep 27, 20192.09002.11002.03002.08002.080030,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...