Quantcast

Historical Stock Prices

LIVX 
$2.77
*  
0.21
7.05%
Get LIVX Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading LIVX now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10/19/2018 3.01 3.03 2.76 2.77 47,039
10/18/2018 3.04 3.06 2.94 2.98 10,429
10/17/2018 3.02 3.12 2.97 3.08 14,440
10/16/2018 2.87 3.2 2.87 3.07 41,120
10/15/2018 2.94 3.135 2.83 2.86 79,122
10/12/2018 2.84 2.99 2.76 2.83 61,153
10/11/2018 2.77 2.87 2.76 2.8 25,207
10/10/2018 2.86 3.1 2.73 2.77 115,313
10/09/2018 3.05 3.26 2.64 2.84 102,740
10/08/2018 3.45 3.68 2.89 3.25 102,761
10/05/2018 3.61 3.72 3.36 3.45 107,192
10/04/2018 3.75 3.87 3.56 3.63 53,267
10/03/2018 3.71 3.83 3.6 3.79 58,564
10/02/2018 3.74 3.93 3.644 3.69 32,145
10/01/2018 3.94 3.9899 3.63 3.78 53,783
09/28/2018 4.039 4.13 3.9 3.92 46,956
09/27/2018 4.14 4.23 3.86 4.07 44,473
09/26/2018 4.08 4.23 4 4.15 53,433
09/25/2018 4.11 4.11 3.84 3.96 68,482
09/24/2018 3.69 4.17 3.45 4.05 242,932
09/21/2018 4.79 4.82 3.51 3.51 354,062
09/20/2018 4.78 4.9 4.74 4.78 12,212
09/19/2018 4.53 4.94 4.53 4.75 10,704
09/18/2018 4.73 4.73 4.25 4.52 28,355
09/17/2018 4.82 4.91 4.62 4.66 40,367
09/14/2018 4.84 5.11 4.82 4.85 59,138
09/13/2018 5 5 4.72 4.8 20,073
09/12/2018 5 5.205 4.91 5 18,554
09/11/2018 5.11 5.11 4.97 4.99 7,117
09/10/2018 5 5.21 4.81 4.93 17,323
09/07/2018 5.15 5.1655 4.82 4.89 37,430
09/06/2018 5.54 5.5797 5.01 5.17 42,752
09/05/2018 5.63 5.63 5.04 5.42 69,761
09/04/2018 5.26 5.55 5.16 5.44 123,655
08/31/2018 4.44 5.11 4.44 5.07 68,462
08/30/2018 4.55 4.55 4.46 4.49 28,812
08/29/2018 4.6 4.6 4.33 4.4 31,414
08/28/2018 4.41 4.535 4.4 4.46 19,329
08/27/2018 4.55 4.6 4.25 4.36 38,688
08/24/2018 4.47 4.6 4.43 4.46 36,255
08/23/2018 4.48 4.62 4.31 4.38 10,121
08/22/2018 4.21 4.5968 4.21 4.46 78,378
08/21/2018 4.35 4.35 4.21 4.21 52,707
08/20/2018 4.44 4.48 4.25 4.39 40,148
08/17/2018 4.39 4.666 4.39 4.46 37,581
08/16/2018 4.46 4.46 4.161 4.37 44,798
08/15/2018 4.6 4.65 4.42 4.47 19,728
08/14/2018 4.691 4.96 4.6 4.62 27,581
08/13/2018 4.6 4.94 4.6 4.63 35,370
08/10/2018 4.85 4.85 4.65 4.65 16,823
08/09/2018 4.8525 5 4.7949 4.95 8,638
08/08/2018 5.02 5.05 4.845 5 9,632
08/07/2018 4.829 5.02 4.53 4.98 39,767
08/06/2018 4.94 5.03 4.48 4.5 49,346
08/03/2018 4.78 4.83 4.5601 4.71 48,843
08/02/2018 4.66 4.88 4.57 4.83 53,674
08/01/2018 4.71 5.14 4.6 4.65 32,193
07/31/2018 4.69 4.85 4.551 4.78 20,708
07/30/2018 5.96 5.96 4.67 4.71 51,128
07/27/2018 5.36 5.58 4.908 4.96 43,371
07/26/2018 5.47 5.85 5.25 5.36 35,145
07/25/2018 5.36 5.55 5.115 5.48 30,421
07/24/2018 5.03 5.62 4.98 5.38 91,532
07/23/2018 5.11 5.11 4.76 5.04 62,174
07/20/2018 5.13 5.13 4.91 4.97 50,217
07/19/2018 5.12 5.45 5.115 5.12 47,608
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio