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

Liveone Inc (NQ: LVO )

1.805 +0.005 (+0.28%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 14, 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 (%)
Sep 30, 2022 0.7280 0.7800 0.7096 0.7096 131,485 -0.02(-2.91%)
Sep 29, 2022 0.6832 0.7400 0.6832 0.7309 123,458 -0.03(-4.46%)
Sep 28, 2022 0.7184 0.7699 0.6568 0.7650 159,457 +0.02(+3.29%)
Sep 27, 2022 0.7303 0.7500 0.6535 0.7406 291,618 +0.03(+4.25%)
Sep 26, 2022 0.7500 0.7800 0.6650 0.7104 306,824 -0.04(-5.28%)
Sep 23, 2022 0.7800 0.7900 0.7330 0.7500 259,949 -0.07(-8.25%)
Sep 22, 2022 0.8188 0.8443 0.7875 0.8174 129,533 -0.01(-0.69%)
Sep 21, 2022 0.8400 0.9019 0.8200 0.8231 128,833 -0.01(-0.86%)
Sep 20, 2022 0.8800 0.9179 0.8002 0.8302 150,574 -0.07(-7.77%)
Sep 19, 2022 0.9500 0.9509 0.8501 0.9001 236,991 -0.05(-5.25%)
Sep 16, 2022 0.9900 1.040 0.9500 0.9500 100,279 -0.06(-5.94%)
Sep 15, 2022 1.030 1.080 1.000 1.010 134,862 -0.02(-1.94%)
Sep 14, 2022 1.120 1.120 1.030 1.030 358,531 -0.10(-8.85%)
Sep 13, 2022 1.090 1.160 1.020 1.130 444,129 +0.04(+3.67%)
Sep 12, 2022 1.100 1.180 1.060 1.090 287,616 +0.03(+2.83%)
Sep 09, 2022 1.070 1.180 1.040 1.060 283,259 -0.01(-0.93%)
Sep 08, 2022 1.120 1.160 0.9901 1.070 215,715 -0.08(-6.96%)
Sep 07, 2022 1.090 1.150 1.020 1.150 238,652 +0.08(+7.48%)
Sep 06, 2022 1.010 1.080 0.9675 1.070 214,669 +0.07(+7.17%)
Sep 02, 2022 0.9300 1.020 0.9253 0.9984 235,153 +0.08(+9.27%)
Sep 01, 2022 0.9699 0.9999 0.9010 0.9137 132,486 -0.09(-8.62%)
Aug 31, 2022 0.8800 1.050 0.8841 0.9999 178,737 +0.10(+10.96%)
Aug 30, 2022 0.9640 0.9899 0.9000 0.9011 102,012 -0.07(-6.76%)
Aug 29, 2022 0.9004 0.9777 0.9004 0.9664 70,064 +0.06(+6.20%)
Aug 26, 2022 0.9100 0.9498 0.8701 0.9100 294,385 -0.01(-1.33%)
Aug 25, 2022 0.9200 0.9600 0.9117 0.9223 194,171 +0.00(+0.48%)
Aug 24, 2022 0.9500 0.9792 0.9101 0.9179 148,961 -0.04(-4.61%)
Aug 23, 2022 0.9700 0.9900 0.9500 0.9623 138,738 -0.00(-0.47%)
Aug 22, 2022 1.020 1.040 0.9500 0.9668 193,527 -0.04(-4.28%)
Aug 19, 2022 1.020 1.100 1.010 1.010 116,845 -0.05(-4.72%)
Aug 18, 2022 1.050 1.100 1.010 1.060 239,340 +0.02(+1.92%)
Aug 17, 2022 1.040 1.060 1.020 1.040 365,808 -0.02(-1.89%)
Aug 16, 2022 1.170 1.210 0.9802 1.060 966,045 -0.15(-12.40%)
Aug 15, 2022 1.230 1.280 1.190 1.210 340,525 -0.06(-4.72%)
Aug 12, 2022 1.300 1.330 1.190 1.270 275,175 -0.01(-0.78%)
Aug 11, 2022 1.370 1.410 1.260 1.280 397,442 -0.10(-7.25%)
Aug 10, 2022 1.290 1.420 1.290 1.380 265,928 +0.11(+8.66%)
Aug 09, 2022 1.370 1.390 1.270 1.270 311,004 -0.13(-9.29%)
Aug 08, 2022 1.320 1.410 1.290 1.400 298,173 +0.09(+6.87%)
Aug 05, 2022 1.290 1.320 1.270 1.310 146,744 +0.01(+0.77%)
Aug 04, 2022 1.320 1.330 1.290 1.300 144,955 -0.05(-3.70%)
Aug 03, 2022 1.280 1.384 1.280 1.350 328,930 +0.06(+4.65%)
Aug 02, 2022 1.170 1.290 1.170 1.290 591,996 +0.11(+9.32%)
Aug 01, 2022 1.150 1.220 1.150 1.180 220,898 +0.02(+1.72%)
Jul 29, 2022 1.180 1.210 1.140 1.160 371,578 +0.00(+0.00%)
Jul 28, 2022 1.210 1.220 1.160 1.160 273,256 -0.03(-2.52%)
Jul 27, 2022 1.150 1.215 1.130 1.190 235,077 +0.04(+3.48%)
Jul 26, 2022 1.180 1.220 1.140 1.150 123,542 -0.05(-4.17%)
Jul 25, 2022 1.220 1.220 1.179 1.200 219,176 +0.00(+0.00%)
Jul 22, 2022 1.180 1.240 1.180 1.200 239,468 +0.01(+0.84%)
Jul 21, 2022 1.140 1.200 1.110 1.190 217,691 +0.04(+3.48%)
Jul 20, 2022 1.070 1.160 1.060 1.150 869,346 +0.05(+4.55%)
Jul 19, 2022 1.110 1.220 1.100 1.100 386,085 -0.01(-0.90%)
Jul 18, 2022 1.120 1.230 1.100 1.110 295,347 +0.00(+0.00%)
Jul 15, 2022 1.160 1.430 1.070 1.110 1,302,876 -0.10(-8.26%)
Jul 14, 2022 1.120 1.240 1.120 1.210 265,639 +0.06(+5.22%)
Jul 13, 2022 1.130 1.160 1.085 1.150 185,563 +0.01(+0.88%)
Jul 12, 2022 1.090 1.160 1.050 1.140 390,268 +0.04(+3.64%)
Jul 11, 2022 1.140 1.150 1.050 1.100 230,435 -0.03(-2.65%)
Jul 08, 2022 1.050 1.150 1.050 1.130 286,828 +0.05(+4.63%)
Jul 07, 2022 0.9900 1.090 0.9900 1.080 350,227 +0.11(+10.86%)
Jul 06, 2022 0.9900 1.020 0.9300 0.9742 329,106 +0.01(+1.39%)
Jul 05, 2022 0.8800 0.9892 0.8800 0.9608 494,548 +0.08(+9.18%)
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.