LiveXLive Media Inc. (LIVX)
NASDAQ: LIVX
· Real-Time Price · USD
3.07
0.06 (1.99%)
At close: Oct 06, 2021, 6:00 AM
LIVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2021 | 3.01 | 3.07 | 2.98 | 3.07 | 3.07 | 1.99% | 236,693 |
| Oct 4, 2021 | 3.16 | 3.18 | 3.01 | 3.01 | 3.01 | -4.75% | 262,552 |
| Oct 1, 2021 | 3.00 | 3.18 | 2.97 | 3.16 | 3.16 | 5.69% | 495,390 |
| Sep 30, 2021 | 3.03 | 3.05 | 2.95 | 2.99 | 2.99 | 0.34% | 325,162 |
| Sep 29, 2021 | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -2.93% | 306,799 |
| Sep 28, 2021 | 3.24 | 3.25 | 3.04 | 3.07 | 3.07 | -5.83% | 452,155 |
| Sep 27, 2021 | 3.26 | 3.32 | 3.22 | 3.26 | 3.26 | -0.91% | 495,605 |
| Sep 24, 2021 | 3.12 | 3.34 | 3.12 | 3.29 | 3.29 | 4.11% | 511,970 |
| Sep 23, 2021 | 3.10 | 3.30 | 3.03 | 3.16 | 3.16 | 2.60% | 579,321 |
| Sep 22, 2021 | 3.10 | 3.19 | 3.02 | 3.08 | 3.08 | -0.65% | 319,162 |
| Sep 21, 2021 | 3.10 | 3.17 | 3.02 | 3.10 | 3.10 | 1.97% | 419,986 |
| Sep 20, 2021 | 3.29 | 3.35 | 3.04 | 3.04 | 3.04 | -9.79% | 743,883 |
| Sep 17, 2021 | 3.43 | 3.57 | 3.30 | 3.37 | 3.37 | -0.59% | 1,152,673 |
| Sep 16, 2021 | 3.34 | 3.45 | 3.20 | 3.39 | 3.39 | 0.89% | 432,001 |
| Sep 15, 2021 | 3.33 | 3.48 | 3.23 | 3.36 | 3.36 | 3.38% | 459,978 |
| Sep 14, 2021 | 3.40 | 3.43 | 3.21 | 3.25 | 3.25 | -4.13% | 417,571 |
| Sep 13, 2021 | 3.25 | 3.52 | 3.17 | 3.39 | 3.39 | 4.31% | 599,211 |
| Sep 10, 2021 | 3.38 | 3.42 | 3.24 | 3.25 | 3.25 | -3.27% | 299,596 |
| Sep 9, 2021 | 3.30 | 3.40 | 3.28 | 3.36 | 3.36 | 1.51% | 286,558 |
| Sep 8, 2021 | 3.50 | 3.51 | 3.29 | 3.31 | 3.31 | -4.89% | 257,880 |