Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveone Inc (NQ: LVO )

1.895 +0.045 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.670 1.710 1.530 1.620 633,337 -0.03(-1.82%)
Feb 28, 2024 1.700 1.750 1.635 1.650 334,191 -0.03(-1.79%)
Feb 27, 2024 1.680 1.750 1.660 1.680 202,254 -0.01(-0.59%)
Feb 26, 2024 1.700 1.750 1.600 1.690 277,626 -0.02(-1.17%)
Feb 23, 2024 1.670 1.740 1.650 1.710 260,934 +0.03(+1.79%)
Feb 22, 2024 1.625 1.730 1.625 1.680 322,558 +0.08(+5.00%)
Feb 21, 2024 1.570 1.665 1.550 1.600 339,499 +0.03(+1.91%)
Feb 20, 2024 1.420 1.590 1.400 1.570 402,075 +0.12(+8.28%)
Feb 16, 2024 1.430 1.535 1.430 1.450 178,625 +0.01(+0.69%)
Feb 15, 2024 1.440 1.470 1.350 1.440 151,543 +0.03(+2.13%)
Feb 14, 2024 1.430 1.440 1.360 1.410 233,721 -0.05(-3.42%)
Feb 13, 2024 1.450 1.530 1.420 1.460 118,744 -0.04(-2.67%)
Feb 12, 2024 1.400 1.530 1.400 1.500 157,263 +0.10(+7.14%)
Feb 09, 2024 1.460 1.500 1.380 1.400 70,233 -0.09(-6.04%)
Feb 08, 2024 1.400 1.566 1.020 1.490 675,006 +0.02(+1.36%)
Feb 07, 2024 1.590 1.590 1.430 1.470 233,944 -0.12(-7.55%)
Feb 06, 2024 1.550 1.590 1.520 1.590 212,540 +0.04(+2.58%)
Feb 05, 2024 1.430 1.550 1.430 1.550 319,408 +0.12(+8.39%)
Feb 02, 2024 1.390 1.480 1.390 1.430 107,706 +0.00(+0.00%)
Feb 01, 2024 1.430 1.430 1.390 1.430 106,218 +0.00(+0.00%)
Jan 31, 2024 1.410 1.470 1.410 1.430 162,191 -0.01(-0.69%)
Jan 30, 2024 1.460 1.540 1.420 1.440 238,399 -0.03(-2.04%)
Jan 29, 2024 1.480 1.510 1.430 1.470 156,017 -0.04(-2.65%)
Jan 26, 2024 1.390 1.540 1.390 1.510 322,670 +0.12(+8.63%)
Jan 25, 2024 1.510 1.520 1.360 1.390 301,111 -0.12(-8.25%)
Jan 24, 2024 1.330 1.530 1.320 1.515 713,124 +0.19(+14.77%)
Jan 23, 2024 1.350 1.380 1.300 1.320 166,570 -0.03(-2.22%)
Jan 22, 2024 1.340 1.390 1.330 1.350 192,063 +0.02(+1.50%)
Jan 19, 2024 1.340 1.390 1.300 1.330 209,090 -0.01(-0.75%)
Jan 18, 2024 1.280 1.350 1.240 1.340 156,791 +0.04(+3.08%)
Jan 17, 2024 1.260 1.310 1.250 1.300 28,711 +0.02(+1.56%)
Jan 16, 2024 1.280 1.329 1.260 1.280 73,926 -0.02(-1.54%)
Jan 12, 2024 1.330 1.330 1.260 1.300 56,205 +0.01(+0.78%)
Jan 11, 2024 1.320 1.350 1.280 1.290 139,033 -0.06(-4.44%)
Jan 10, 2024 1.400 1.430 1.320 1.350 112,598 -0.05(-3.57%)
Jan 09, 2024 1.320 1.470 1.290 1.400 278,871 +0.04(+2.94%)
Jan 08, 2024 1.280 1.370 1.262 1.360 88,828 +0.07(+5.43%)
Jan 05, 2024 1.250 1.320 1.230 1.290 158,132 +0.02(+1.57%)
Jan 04, 2024 1.240 1.370 1.240 1.270 149,246 +0.02(+1.60%)
Jan 03, 2024 1.200 1.270 1.180 1.250 223,198 +0.00(+0.00%)
Jan 02, 2024 1.310 1.390 1.220 1.250 328,620 -0.14(-10.07%)
Dec 29, 2023 1.300 1.470 1.300 1.390 447,022 +0.07(+5.30%)
Dec 28, 2023 1.210 1.380 1.210 1.320 435,001 +0.11(+9.09%)
Dec 27, 2023 1.130 1.240 1.130 1.210 537,405 +0.08(+7.08%)
Dec 26, 2023 1.190 1.200 1.120 1.130 287,349 -0.08(-6.61%)
Dec 22, 2023 1.130 1.227 1.120 1.210 183,932 +0.07(+6.14%)
Dec 21, 2023 1.140 1.160 1.080 1.140 92,613 +0.02(+1.79%)
Dec 20, 2023 1.070 1.190 1.070 1.120 228,742 +0.04(+3.70%)
Dec 19, 2023 1.130 1.180 1.070 1.080 226,503 -0.04(-3.57%)
Dec 18, 2023 1.090 1.180 1.080 1.120 253,291 +0.02(+1.82%)
Dec 15, 2023 1.140 1.190 1.070 1.100 577,501 -0.01(-1.35%)
Dec 14, 2023 1.030 1.120 1.030 1.115 187,372 +0.08(+8.25%)
Dec 13, 2023 0.9600 1.060 0.9600 1.030 242,185 +0.07(+7.29%)
Dec 12, 2023 1.030 1.030 0.9570 0.9600 110,847 -0.07(-6.80%)
Dec 11, 2023 1.050 1.066 0.9800 1.030 127,734 -0.04(-3.74%)
Dec 08, 2023 1.060 1.100 1.050 1.070 110,076 +0.02(+1.90%)
Dec 07, 2023 1.040 1.060 1.020 1.050 107,834 +0.01(+0.96%)
Dec 06, 2023 1.020 1.080 1.020 1.040 104,265 +0.01(+0.97%)
Dec 05, 2023 1.040 1.070 1.020 1.030 42,769 -0.03(-2.83%)
Dec 04, 2023 1.050 1.070 1.020 1.060 91,595 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.