Quantcast

Historical Stock Prices

LIVX 
$3.7
*  
0.10
2.63%
Get LIVX Alerts
*Delayed - data as of Apr. 20, 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 20-JAN-2018 TO 20-APR-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.
04/20/2018 3.8 3.8 3.7 3.7 4,059
04/19/2018 3.8 3.8 3.79 3.8 3,962
04/18/2018 3.8 3.83 3.8 3.83 8,756
04/17/2018 3.77 3.8 3.77 3.8 9,686
04/16/2018 3.8 3.83 3.8 3.83 5,122
04/13/2018 3.75 3.82 3.75 3.82 10,739
04/12/2018 3.75 3.77 3.75 3.77 4,727
04/11/2018 3.79 3.79 3.7 3.7 4,854
04/10/2018 3.74 3.75 3.72 3.72 11,239
04/09/2018 3.47 3.82 3.44 3.82 6,932
04/06/2018 3.6 3.82 3.4501 3.82 10,955
04/05/2018 3.75 3.75 3.7 3.75 9,665
04/04/2018 3.65 3.86 3.65 3.86 6,955
04/03/2018 3.7 3.9 3.441 3.9 5,309
04/02/2018 3.451 3.75 3.451 3.75 6,310
03/29/2018 3.799 3.85 3.751 3.8 11,888
03/28/2018 3.85 3.85 3.8 3.85 6,565
03/27/2018 3.9 3.9 3.82 3.9 5,350
03/26/2018 3.96 3.96 3.85 3.9 5,892
03/23/2018 3.97 3.97 3.8884 3.95 4,401
03/22/2018 3.8001 3.99 3.8001 3.97 7,278
03/21/2018 3.79 3.79 3.43 3.46 8,455
03/20/2018 3.89 3.89 3.85 3.88 5,289
03/19/2018 3.94 4 3.88 4 6,837
03/16/2018 3.9 3.9 3.86 3.86 10,427
03/15/2018 3.9 3.9 3.9 3.9 100
03/14/2018 4 4.03 3.88 4 16,435
03/13/2018 4.02 4.02 3.8939 4 5,514
03/12/2018 4.03 4.03 3.86 3.87 4,359
03/09/2018 3.86 4 3.86 3.9 22,449
03/08/2018 4.1 4.1 3.95 3.95 8,130
03/07/2018 4.006 4.05 3.89 3.89 4,591
03/06/2018 4.01 4.24 3.94 4.18 54,938
03/05/2018 4 4.1 3.7501 4.01 8,741
03/02/2018 4.14 4.14 4.0199 4.02 15,580
03/01/2018 4.02 4.28 4 4.04 14,961
02/28/2018 4.24 4.4 4 4 35,358
02/27/2018 4 4.09 3.95 4.08 40,627
02/26/2018 3.91 4.02 3.9 3.97 17,869
02/23/2018 3.83 4 3.83 4 1,581
02/22/2018 4.09 4.19 3.81 3.825 6,138
02/21/2018 4.05 4.05 4.05 4.05 00
02/20/2018 4 4.05 4 4.05 5,135
02/16/2018 3.99 4.05 3.95 4.05 8,000
02/15/2018 4 4 3.7 3.9 21,560
02/14/2018 3.725 3.9 3.7 3.9 14,250
02/13/2018 3.67 3.95 3.67 3.95 658
02/12/2018 3.9 4 3.75 4 4,275
02/09/2018 3.98 3.98 3.98 3.98 00
02/08/2018 3.98 3.98 3.98 3.98 00
02/07/2018 4 4 3.86 3.98 7,570
02/06/2018 3.82 4 3.82 3.86 1,625
02/05/2018 4.08 4.08 4.08 4.08 1,500
02/02/2018 3.92 4.1 3.92 4 23,800
02/01/2018 4 4.05 3.9 4.05 9,300
01/31/2018 3.81 4 3.75 4 5,800
01/30/2018 4 4 3.81 4 13,519
01/29/2018 4 4.0012 3.99 4 29,745
01/26/2018 4.1 4.1 4 4 15,554
01/25/2018 4.05 4.05 4 4 13,869
01/24/2018 4.05 4.05 4 4 4,014
01/23/2018 4.05 4.1 4.05 4.1 3,623
01/22/2018 4.2 4.28 4.05 4.05 21,898
*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