Quantcast

Historical Stock Prices

LIVX 
$4.46
*  
0.09
2.06%
Get LIVX Alerts
*Delayed - data as of Aug. 17, 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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
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
07/18/2018 5.21 5.23 5.09 5.13 19,181
07/17/2018 5.25 5.25 4.99 5.06 41,883
07/16/2018 5.53 5.54 5.2 5.29 55,645
07/13/2018 5.4 5.71 5.4 5.54 36,345
07/12/2018 5.84 5.84 5.38 5.41 67,871
07/11/2018 5.93 6 5.82 5.86 68,842
07/10/2018 6.01 6.01 5.8 5.93 85,738
07/09/2018 5.8012 6 5.8012 5.99 56,154
07/06/2018 5.7 6 5.7 5.95 29,311
07/05/2018 6.02 6.1992 5.8 5.88 109,401
07/03/2018 5.66 6.21 5.6573 6.03 81,972
07/02/2018 5.78 6.01 5.7 5.77 82,987
06/29/2018 5.81 5.9745 5.67 5.77 148,173
06/28/2018 6.02 6.02 5.3501 5.76 245,020
06/27/2018 6.3 7 5.85 6.01 230,664
06/26/2018 6.24 7.1 6.1662 6.34 325,124
06/25/2018 7.89 8.03 6 6.19 504,760
06/22/2018 9.12 10.5095 7.25 7.9 2,151,958
06/21/2018 10.45 10.79 8.32 9.19 371,738
06/20/2018 9.46 11.11 9.26 10.43 313,491
06/19/2018 8.82 9.52 8.4146 9.52 358,919
06/18/2018 8.29 9 7.9894 8.68 263,111
06/15/2018 7.77 8.6 7.71 8.32 759,494
06/14/2018 7.51 8.3699 7.49 7.7 381,386
06/13/2018 6.97 7.4 6.655 7.14 362,405
06/12/2018 7.1 8.69 6.29 7.05 490,058
06/11/2018 5.31 8.0999 5.31 7.4 674,513
06/08/2018 5.42 5.57 4.88 5.22 25,460
06/07/2018 5.3 5.8 5.23 5.45 96,584
06/06/2018 4.847 5.62 4.84 5.34 81,873
06/05/2018 5.5 5.77 4.7701 4.81 108,107
06/04/2018 4.45 5.74 4.24 5.56 172,376
06/01/2018 4.38 4.48 4.23 4.45 34,236
05/31/2018 4.21 4.39 4.011 4.21 98,367
05/30/2018 4 4.3 3.819 4.01 62,371
05/29/2018 3.79 4.5 3.78 4.18 124,319
05/25/2018 3.69 3.95 3.66 3.845 44,070
05/24/2018 4.12 4.1444 3.57 3.95 56,037
05/23/2018 4.04 4.2 3.531 4.09 88,558
05/22/2018 4.23 5 3.7 4.07 237,020
05/21/2018 5.02 5.7499 3.8 4.2 313,250
05/18/2018 6.98 10.25 4.68 4.94 1,465,716
05/17/2018 3.8 7.02 3.8 6.95 9,690
*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