Skip to main content

Liveone Inc (NQ: LVO )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 1.940 1.945 1.945 1.950 549,058 +0.02(+1.04%)
Mar 27, 2024 1.950 1.970 1.880 1.930 254,231 +0.01(+0.52%)
Mar 26, 2024 1.900 1.970 1.900 1.920 318,518 -0.03(-1.54%)
Mar 25, 2024 2.050 2.050 1.780 1.950 531,697 -0.09(-4.41%)
Mar 22, 2024 2.040 2.100 2.010 2.040 558,837 -0.01(-0.49%)
Mar 21, 2024 1.990 2.080 1.950 2.050 514,845 +0.07(+3.54%)
Mar 20, 2024 2.090 2.110 1.930 1.980 541,733 -0.08(-3.88%)
Mar 19, 2024 1.910 2.150 1.890 2.060 648,270 +0.18(+9.57%)
Mar 18, 2024 1.840 1.940 1.840 1.880 208,452 +0.04(+2.17%)
Mar 15, 2024 1.870 1.920 1.830 1.840 409,824 +0.02(+1.10%)
Mar 14, 2024 1.850 1.942 1.820 1.820 302,148 -0.05(-2.67%)
Mar 13, 2024 1.870 1.930 1.760 1.870 314,019 +0.02(+0.81%)
Mar 12, 2024 1.850 1.910 1.710 1.855 310,605 +0.03(+1.92%)
Mar 11, 2024 1.850 1.980 1.800 1.820 332,663 -0.05(-2.67%)
Mar 08, 2024 1.950 1.980 1.810 1.870 359,162 -0.06(-3.11%)
Mar 07, 2024 1.930 2.030 1.830 1.930 533,768 +0.03(+1.58%)
Mar 06, 2024 1.780 1.930 1.740 1.900 530,255 +0.18(+10.47%)
Mar 05, 2024 1.630 1.780 1.620 1.720 243,720 +0.00(+0.00%)
Mar 04, 2024 1.560 1.740 1.495 1.720 520,765 +0.14(+8.86%)
Mar 01, 2024 1.620 1.620 1.550 1.580 162,238 -0.04(-2.47%)
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%)
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.