LiveXLive Media Inc. Common Stockのデータ

LiveXLive Media Inc. Common Stockの基本情報

名前 LiveXLive Media Inc. Common Stock
ティッカー LIVX
United States
上場年 nan
セクター Consumer Services

LiveXLive Media Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 5.14 4.75 4.89 4.86 1355300.0 4.86
2021-02-12 4.91 4.51 4.51 4.8 1131700.0 4.8
2021-02-11 5.17 4.23 4.76 4.47 3667900.0 4.47
2021-02-10 4.91 4.44 4.47 4.82 2278900.0 4.82
2021-02-09 4.58 4.33 4.51 4.44 617000.0 4.44
2021-02-08 4.52 4.31 4.44 4.5 1018500.0 4.5
2021-02-05 4.45 4.26 4.35 4.37 567800.0 4.37
2021-02-04 4.3 4.06 4.2 4.26 698300.0 4.26
2021-02-03 4.34 4.12 4.16 4.2 760700.0 4.2
2021-02-02 4.16 3.97 4.02 4.11 626500.0 4.11
2021-02-01 4.03 3.75 3.97 4.0 657100.0 4.0
2021-01-29 4.1 3.74 4.02 3.81 910100.0 3.81
2021-01-28 4.58 3.85 4.08 3.94 1885800.0 3.94
2021-01-27 4.35 3.96 4.2 4.02 1203400.0 4.02
2021-01-26 4.39 4.14 4.27 4.32 1195900.0 4.32
2021-01-25 4.56 4.16 4.56 4.3 1194500.0 4.3
2021-01-22 4.45 4.09 4.18 4.39 1310800.0 4.39
2021-01-21 4.3 3.75 3.94 4.2 1057600.0 4.2
2021-01-20 4.1 3.83 4.06 3.92 908400.0 3.92
2021-01-19 4.11 3.72 3.81 4.07 2248800.0 4.07
2021-01-15 3.89 3.62 3.83 3.71 642100.0 3.71
2021-01-14 3.89 3.54 3.71 3.87 799800.0 3.87
2021-01-13 3.9 3.6 3.9 3.71 771500.0 3.71
2021-01-12 3.9 3.68 3.75 3.87 645300.0 3.87
2021-01-11 3.92 3.67 3.88 3.7 588200.0 3.7
2021-01-08 3.94 3.59 3.7 3.89 928300.0 3.89
2021-01-07 3.9 3.56 3.57 3.73 1411000.0 3.73
2021-01-06 3.5 3.3 3.47 3.32 494300.0 3.32
2021-01-05 3.6 3.36 3.38 3.47 771400.0 3.47
2021-01-04 3.47 3.12 3.3 3.41 811600.0 3.41
2020-12-31 3.5 3.14 3.41 3.28 1058300.0 3.28
2020-12-30 3.55 3.31 3.31 3.37 524200.0 3.37
2020-12-29 3.46 3.2 3.43 3.31 616000.0 3.31
2020-12-28 3.58 3.32 3.49 3.32 589600.0 3.32
2020-12-24 3.74 3.36 3.74 3.44 526400.0 3.44
2020-12-23 3.88 3.36 3.85 3.46 1500100.0 3.46
2020-12-22 3.95 3.62 3.62 3.82 1509100.0 3.82
2020-12-21 3.69 3.09 3.13 3.6 1858200.0 3.6
2020-12-18 3.49 3.1 3.38 3.1 1272600.0 3.1
2020-12-17 3.48 2.96 2.96 3.4 2307900.0 3.4
2020-12-16 2.95 2.78 2.95 2.89 538900.0 2.89
2020-12-15 2.99 2.65 2.8 2.96 784300.0 2.96
2020-12-14 3.05 2.75 2.89 2.75 877900.0 2.75
2020-12-11 3.15 2.58 2.63 2.84 2566500.0 2.84
2020-12-10 2.64 2.39 2.48 2.6 822800.0 2.6
2020-12-09 2.6 2.38 2.59 2.39 524500.0 2.39
2020-12-08 2.55 2.43 2.55 2.53 374300.0 2.53
2020-12-07 2.61 2.37 2.53 2.53 726900.0 2.53
2020-12-04 2.51 2.38 2.4 2.5 445900.0 2.5
2020-12-03 2.44 2.32 2.44 2.35 426500.0 2.35
2020-12-02 2.48 2.33 2.41 2.45 343200.0 2.45
2020-12-01 2.58 2.37 2.57 2.39 576300.0 2.39
2020-11-30 2.67 2.45 2.67 2.5 763400.0 2.5
2020-11-27 2.54 2.35 2.48 2.49 524800.0 2.49
2020-11-25 2.45 2.17 2.27 2.39 1045200.0 2.39
2020-11-24 2.35 2.18 2.26 2.21 873800.0 2.21
2020-11-23 2.27 2.08 2.11 2.24 1386600.0 2.24
2020-11-20 2.12 1.91 1.94 2.12 839600.0 2.12
2020-11-19 2.0 1.82 1.9 1.95 831400.0 1.95
2020-11-18 1.9 1.83 1.88 1.84 646000.0 1.84
2020-11-17 1.92 1.78 1.9 1.88 888200.0 1.88
2020-11-16 2.05 1.92 2.01 2.05 914700.0 2.05
2020-11-13 2.04 1.9 1.93 2.0 511900.0 2.0
2020-11-12 2.05 1.89 2.03 1.92 743700.0 1.92
2020-11-11 2.04 1.95 2.0 2.01 553700.0 2.01
2020-11-10 2.03 1.94 2.0 1.97 467400.0 1.97
2020-11-09 2.29 1.97 2.24 1.99 635900.0 1.99
2020-11-06 2.18 2.03 2.12 2.17 247800.0 2.17
2020-11-05 2.15 2.05 2.1 2.13 313900.0 2.13
2020-11-04 2.11 2.0 2.07 2.07 360600.0 2.07
2020-11-03 2.1 1.94 1.95 2.07 380400.0 2.07
2020-11-02 2.06 1.8 2.05 1.92 818400.0 1.92
2020-10-30 2.16 2.0 2.15 2.01 410700.0 2.01
2020-10-29 2.18 2.01 2.08 2.17 484400.0 2.17
2020-10-28 2.23 2.06 2.22 2.09 653500.0 2.09
2020-10-27 2.29 2.14 2.15 2.23 910700.0 2.23
2020-10-26 2.25 1.99 2.13 2.14 970900.0 2.14
2020-10-23 2.14 2.06 2.11 2.13 300300.0 2.13
2020-10-22 2.13 2.04 2.08 2.09 429700.0 2.09
2020-10-21 2.17 2.04 2.15 2.09 481800.0 2.09
2020-10-20 2.15 2.03 2.11 2.14 450900.0 2.14
2020-10-19 2.25 2.09 2.24 2.11 640100.0 2.11
2020-10-16 2.34 2.23 2.32 2.24 354000.0 2.24
2020-10-15 2.32 2.21 2.26 2.32 430600.0 2.32
2020-10-14 2.34 2.23 2.34 2.26 330000.0 2.26
2020-10-13 2.31 2.2 2.24 2.3 371300.0 2.3
2020-10-12 2.36 2.21 2.36 2.24 550000.0 2.24
2020-10-09 2.42 2.2 2.2 2.32 810500.0 2.32
2020-10-08 2.28 2.19 2.28 2.19 795700.0 2.19
2020-10-07 2.38 2.19 2.35 2.2 659200.0 2.2
2020-10-06 2.42 2.26 2.35 2.27 791000.0 2.27
2020-10-05 2.42 2.29 2.42 2.31 667000.0 2.31
2020-10-02 2.53 2.38 2.47 2.4 590300.0 2.4
2020-10-01 2.61 2.48 2.61 2.51 597700.0 2.51
2020-09-30 2.72 2.54 2.61 2.6 508200.0 2.6
2020-09-29 2.73 2.57 2.73 2.65 293000.0 2.65
2020-09-28 2.75 2.52 2.7 2.73 715200.0 2.73
2020-09-25 2.72 2.55 2.66 2.65 547500.0 2.65
2020-09-24 2.68 2.45 2.59 2.64 296900.0 2.64
2020-09-23 2.85 2.51 2.85 2.6 574800.0 2.6
2020-09-22 2.87 2.68 2.77 2.86 689500.0 2.86
2020-09-21 3.02 2.66 2.92 2.78 947000.0 2.78
2020-09-18 3.27 2.75 2.87 3.02 3445800.0 3.02
2020-09-17 2.95 2.62 2.72 2.84 1254300.0 2.84
2020-09-16 2.75 2.53 2.7 2.75 716800.0 2.75
2020-09-15 2.73 2.59 2.68 2.65 439000.0 2.65
2020-09-14 2.72 2.47 2.6 2.7 635000.0 2.7
2020-09-11 2.63 2.46 2.56 2.49 348600.0 2.49
2020-09-10 2.67 2.5 2.59 2.56 585200.0 2.56
2020-09-09 2.64 2.46 2.5 2.58 459500.0 2.58
2020-09-08 2.6 2.24 2.38 2.47 849800.0 2.47
2020-09-04 2.41 2.17 2.4 2.32 602000.0 2.32
2020-09-03 2.56 2.3 2.55 2.34 827200.0 2.34
2020-09-02 2.72 2.46 2.72 2.53 778000.0 2.53
2020-09-01 2.77 2.62 2.73 2.67 806100.0 2.67
2020-08-31 2.86 2.68 2.78 2.7 720300.0 2.7
2020-08-28 2.79 2.65 2.72 2.77 614300.0 2.77
2020-08-27 2.83 2.66 2.83 2.68 826900.0 2.68
2020-08-26 2.99 2.78 2.94 2.8 896600.0 2.8
2020-08-25 2.95 2.7 2.78 2.92 954900.0 2.92
2020-08-24 2.89 2.67 2.85 2.7 704400.0 2.7
2020-08-21 2.95 2.78 2.83 2.8 868900.0 2.8
2020-08-20 2.97 2.78 2.85 2.93 1149700.0 2.93
2020-08-19 3.03 2.78 2.93 2.86 1649700.0 2.86
2020-08-18 3.0 2.8 2.92 2.96 1123600.0 2.96
2020-08-17 2.94 2.73 2.83 2.87 978300.0 2.87
2020-08-14 2.82 2.65 2.71 2.72 1079000.0 2.72
2020-08-13 2.8 2.55 2.78 2.64 934700.0 2.64
2020-08-12 2.95 2.78 2.93 2.79 798900.0 2.79
2020-08-11 3.17 2.81 3.15 2.84 715300.0 2.84
2020-08-10 3.22 3.02 3.03 3.16 1275200.0 3.16
2020-08-07 3.08 2.96 3.04 3.01 822200.0 3.01
2020-08-06 3.13 2.8 3.13 2.94 1558100.0 2.94
2020-08-05 3.3 3.04 3.22 3.15 868200.0 3.15
2020-08-04 3.44 3.08 3.3 3.14 807700.0 3.14
2020-08-03 3.24 2.95 3.07 3.24 869700.0 3.24
2020-07-31 3.23 3.03 3.16 3.03 492300.0 3.03
2020-07-30 3.3 2.7 3.1 3.14 1064000.0 3.14
2020-07-29 3.28 2.99 3.25 3.02 1328400.0 3.02
2020-07-28 3.36 3.19 3.31 3.21 515600.0 3.21
2020-07-27 3.66 3.21 3.6 3.28 1003200.0 3.28
2020-07-24 3.88 3.53 3.88 3.57 847300.0 3.57
2020-07-23 4.26 3.8 4.08 3.91 1422500.0 3.91
2020-07-22 4.25 3.92 4.24 4.0 604400.0 4.0
2020-07-21 4.31 4.13 4.13 4.22 464000.0 4.22
2020-07-20 4.21 4.06 4.2 4.13 656900.0 4.13
2020-07-17 4.29 4.01 4.05 4.23 1155800.0 4.23
2020-07-16 4.16 3.64 3.77 3.99 1050600.0 3.99
2020-07-15 3.83 3.62 3.72 3.77 711000.0 3.77
2020-07-14 3.77 3.55 3.69 3.66 782400.0 3.66
2020-07-13 4.41 3.58 4.4 3.71 2069200.0 3.71
2020-07-10 4.47 4.03 4.14 4.32 1119300.0 4.32
2020-07-09 4.43 4.08 4.37 4.13 397400.0 4.13
2020-07-08 4.5 4.07 4.5 4.25 1066800.0 4.25
2020-07-07 4.79 4.26 4.55 4.51 1248900.0 4.51
2020-07-06 4.89 3.81 3.91 4.59 3576300.0 4.59
2020-07-02 3.88 3.45 3.59 3.77 1007200.0 3.77
2020-07-01 3.83 3.37 3.71 3.57 845400.0 3.57
2020-06-30 3.66 3.28 3.31 3.62 917600.0 3.62
2020-06-29 3.42 3.19 3.38 3.28 580500.0 3.28
2020-06-26 3.43 3.1 3.39 3.33 1720500.0 3.33
2020-06-25 3.46 3.31 3.45 3.39 384500.0 3.39
2020-06-24 3.69 3.23 3.62 3.44 953200.0 3.44
2020-06-23 3.78 3.51 3.58 3.59 825900.0 3.59
2020-06-22 3.78 3.41 3.78 3.63 1066100.0 3.63
2020-06-19 3.9 3.31 3.85 3.81 3496400.0 3.81
2020-06-18 3.94 3.35 3.59 3.75 3188100.0 3.75
2020-06-17 3.8 3.03 3.1 3.56 1357900.0 3.56
2020-06-16 3.17 3.05 3.13 3.09 427200.0 3.09
2020-06-15 3.19 2.92 3.1 3.06 619300.0 3.06
2020-06-12 3.09 2.81 2.92 3.09 585700.0 3.09
2020-06-11 2.89 2.68 2.89 2.78 728800.0 2.78
2020-06-10 3.17 2.95 3.17 2.99 788100.0 2.99
2020-06-09 3.3 2.97 3.22 3.16 619400.0 3.16
2020-06-08 3.39 3.1 3.39 3.22 637100.0 3.22
2020-06-05 3.44 3.08 3.44 3.3 982200.0 3.3
2020-06-04 4.15 3.29 3.92 3.47 5150700.0 3.47
2020-06-03 3.15 2.88 2.97 3.07 571100.0 3.07
2020-06-02 3.0 2.85 2.94 2.92 328800.0 2.92
2020-06-01 3.0 2.86 2.9 2.9 587300.0 2.9
2020-05-29 2.98 2.7 2.93 2.86 445100.0 2.86
2020-05-28 3.11 2.89 3.06 2.94 479600.0 2.94
2020-05-27 3.24 2.82 3.24 3.01 687900.0 3.01
2020-05-26 3.29 3.12 3.25 3.18 436100.0 3.18
2020-05-22 3.36 3.13 3.35 3.28 393600.0 3.28
2020-05-21 3.42 3.28 3.35 3.33 286700.0 3.33
2020-05-20 3.45 3.25 3.38 3.37 448000.0 3.37
2020-05-19 3.47 3.2 3.37 3.31 479600.0 3.31
2020-05-18 3.58 3.3 3.58 3.35 704200.0 3.35
2020-05-15 3.5 3.22 3.3 3.4 662300.0 3.4
2020-05-14 3.63 3.01 3.19 3.38 821200.0 3.38
2020-05-13 3.4 3.05 3.4 3.2 328200.0 3.2
2020-05-12 3.43 3.02 3.4 3.31 531600.0 3.31
2020-05-11 3.49 3.31 3.38 3.37 737900.0 3.37
2020-05-08 3.7 3.13 3.51 3.38 1319100.0 3.38
2020-05-07 3.7 3.09 3.09 3.32 1568000.0 3.32
2020-05-06 3.02 2.57 2.69 3.01 730100.0 3.01
2020-05-05 3.0 2.64 2.97 2.65 391900.0 2.65
2020-05-04 3.14 2.53 3.11 2.84 1023800.0 2.84
2020-05-01 3.13 2.55 2.56 3.03 2392100.0 3.03
2020-04-30 2.8 2.35 2.35 2.55 2210300.0 2.55
2020-04-29 2.35 1.79 1.81 2.24 1201700.0 2.24
2020-04-28 2.0 1.69 2.0 1.74 393900.0 1.74
2020-04-27 2.05 1.9 2.05 1.97 311300.0 1.97
2020-04-24 2.14 2.04 2.14 2.06 175900.0 2.06
2020-04-23 2.18 2.04 2.18 2.13 175900.0 2.13
2020-04-22 2.22 2.08 2.2 2.2 135100.0 2.2
2020-04-21 2.35 1.95 2.27 2.15 210800.0 2.15
2020-04-20 2.44 2.22 2.28 2.28 408300.0 2.28
2020-04-17 2.5 1.87 1.92 2.28 579600.0 2.28
2020-04-16 1.92 1.64 1.81 1.9 316700.0 1.9
2020-04-15 1.85 1.75 1.85 1.76 112100.0 1.76
2020-04-14 1.97 1.83 1.97 1.85 191900.0 1.85
2020-04-13 1.95 1.65 1.68 1.86 295200.0 1.86
2020-04-09 1.72 1.62 1.68 1.64 249600.0 1.64
2020-04-08 1.7 1.62 1.66 1.7 286500.0 1.7
2020-04-07 1.69 1.58 1.66 1.59 219600.0 1.59
2020-04-06 1.61 1.53 1.58 1.6 228800.0 1.6
2020-04-03 1.57 1.49 1.51 1.53 147300.0 1.53
2020-04-02 1.55 1.41 1.44 1.49 159800.0 1.49
2020-04-01 1.54 1.43 1.54 1.43 124800.0 1.43
2020-03-31 1.58 1.47 1.47 1.58 217500.0 1.58
2020-03-30 1.55 1.39 1.53 1.43 53700.0 1.43
2020-03-27 1.59 1.42 1.59 1.51 113600.0 1.51
2020-03-26 1.64 1.48 1.6 1.59 201600.0 1.59
2020-03-25 1.62 1.53 1.58 1.58 416300.0 1.58
2020-03-24 1.61 1.3 1.45 1.61 411800.0 1.61
2020-03-23 1.45 1.21 1.36 1.45 267000.0 1.45
2020-03-20 1.39 1.24 1.3 1.33 298600.0 1.33
2020-03-19 1.33 1.15 1.29 1.32 240600.0 1.32
2020-03-18 1.33 1.19 1.28 1.32 216400.0 1.32
2020-03-17 1.36 1.1 1.26 1.35 279100.0 1.35
2020-03-16 1.27 0.72 0.72 1.26 405300.0 1.26
2020-03-13 1.31 0.95 1.07 1.31 278200.0 1.31
2020-03-12 1.16 1.01 1.15 1.08 214800.0 1.08
2020-03-11 1.21 1.14 1.14 1.15 219500.0 1.15
2020-03-10 1.2 1.15 1.16 1.17 136600.0 1.17
2020-03-09 1.29 1.1 1.21 1.16 225400.0 1.16
2020-03-06 1.38 1.29 1.32 1.31 118500.0 1.31
2020-03-05 1.36 1.25 1.36 1.35 178900.0 1.35
2020-03-04 1.39 1.23 1.26 1.38 180300.0 1.38
2020-03-03 1.35 1.2 1.35 1.24 111300.0 1.24
2020-03-02 1.34 1.2 1.32 1.34 150400.0 1.34
2020-02-28 1.26 1.06 1.19 1.26 301600.0 1.26
2020-02-27 1.29 1.15 1.22 1.2 236700.0 1.2
2020-02-26 1.23 1.15 1.16 1.22 265400.0 1.22
2020-02-25 1.35 1.14 1.34 1.18 227300.0 1.18
2020-02-24 1.45 1.29 1.43 1.33 156500.0 1.33
2020-02-21 1.51 1.35 1.48 1.45 189400.0 1.45
2020-02-20 1.53 1.42 1.46 1.47 244900.0 1.47
2020-02-19 1.51 1.42 1.5 1.47 116400.0 1.47
2020-02-18 1.51 1.44 1.45 1.5 218700.0 1.5