LiveXLive Media Inc (LIVX) Historical Stock Data
3.02 ↓0.05 (-1.63%)
As of October 5, 2021, 4:58pm EST.
Historical Data
In the past 30 trading days, LIVX is down -0.28% a day on average. There have been 15 days where LiveXLive Media Inc closed green and 15 days where LIVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-05 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.99 | 3.07 | 233.12K |
| 2021-10-04 | 3.16 | 3.01 | ↓$0.15 (-4.75%) | 3.01 | 3.18 | 260.39K |
| 2021-10-01 | 3.00 | 3.16 | ↑$0.16 (5.33%) | 2.97 | 3.18 | 429.94K |
| 2021-09-30 | 3.03 | 2.99 | ↓$0.04 (-1.32%) | 2.95 | 3.05 | 314.93K |
| 2021-09-29 | 3.08 | 2.98 | ↓$0.10 (-3.25%) | 2.97 | 3.09 | 306.39K |
| 2021-09-28 | 3.24 | 3.07 | ↓$0.17 (-5.25%) | 3.04 | 3.25 | 447.10K |
| 2021-09-27 | 3.26 | 3.26 | ↑$0.00 (0.05%) | 3.22 | 3.32 | 482.09K |
| 2021-09-24 | 3.12 | 3.29 | ↑$0.17 (5.45%) | 3.12 | 3.34 | 506.77K |
| 2021-09-23 | 3.10 | 3.16 | ↑$0.06 (1.94%) | 3.03 | 3.30 | 576.99K |
| 2021-09-22 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.02 | 3.18 | 318.73K |
| 2021-09-21 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.02 | 3.17 | 416.91K |
| 2021-09-20 | 3.29 | 3.04 | ↓$0.25 (-7.60%) | 3.04 | 3.33 | 741.42K |
| 2021-09-17 | 3.43 | 3.37 | ↓$0.06 (-1.75%) | 3.30 | 3.57 | 1.14M |
| 2021-09-16 | 3.34 | 3.39 | ↑$0.05 (1.50%) | 3.20 | 3.45 | 422.66K |
| 2021-09-15 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.23 | 3.47 | 453.44K |
| 2021-09-14 | 3.40 | 3.25 | ↓$0.15 (-4.41%) | 3.21 | 3.43 | 408.50K |
| 2021-09-13 | 3.25 | 3.39 | ↑$0.14 (4.31%) | 3.17 | 3.52 | 584K |
| 2021-09-10 | 3.38 | 3.25 | ↓$0.13 (-3.85%) | 3.24 | 3.39 | 299.54K |
| 2021-09-09 | 3.30 | 3.36 | ↑$0.06 (1.82%) | 3.29 | 3.40 | 285.86K |
| 2021-09-08 | 3.50 | 3.31 | ↓$0.19 (-5.43%) | 3.29 | 3.50 | 257.47K |
| 2021-09-07 | 3.32 | 3.48 | ↑$0.16 (4.82%) | 3.32 | 3.55 | 503.64K |
| 2021-09-03 | 3.38 | 3.30 | ↓$0.08 (-2.22%) | 3.25 | 3.39 | 264.99K |
| 2021-09-02 | 3.39 | 3.38 | ↓$0.01 (-0.29%) | 3.36 | 3.52 | 327.69K |
| 2021-09-01 | 3.43 | 3.40 | ↓$0.03 (-0.87%) | 3.36 | 3.50 | 354.63K |
| 2021-08-31 | 3.41 | 3.43 | ↑$0.02 (0.59%) | 3.33 | 3.45 | 297.73K |
| 2021-08-30 | 3.34 | 3.37 | ↑$0.03 (0.90%) | 3.24 | 3.44 | 532.74K |
| 2021-08-27 | 3.22 | 3.30 | ↑$0.08 (2.48%) | 3.20 | 3.35 | 260.72K |
| 2021-08-26 | 3.26 | 3.21 | ↓$0.05 (-1.53%) | 3.19 | 3.35 | 373.41K |
| 2021-08-25 | 3.13 | 3.23 | ↑$0.10 (3.19%) | 3.11 | 3.27 | 481.48K |
| 2021-08-24 | 3.17 | 3.15 | ↓$0.02 (-0.63%) | 3.05 | 3.18 | 517.12K |
Create an account or log in to view more rows.
$LIVX push baby push!
$LIVX to the moon!!! lfG
$LIVX not worrying
$LIVX used to this fuckery!! Not leaving no chance !
$LIVX hot trash
$LIVX Very bullish action
$LIVX whats the target for Friday close?
$LIVX how long until we take off?
$LIVX To the moon!!
$LIVX shorters eat my shit