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

Liveone Inc (NQ: LVO )

1.800 -0.080 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 0.8000 0.8000 0.7010 0.7142 533,400 -0.06(-7.53%)
Oct 28, 2022 0.7906 0.7925 0.7550 0.7724 129,847 -0.01(-1.61%)
Oct 27, 2022 0.7600 0.8468 0.7501 0.7850 149,276 +0.00(+0.63%)
Oct 26, 2022 0.8202 0.8500 0.7600 0.7801 204,392 -0.04(-4.89%)
Oct 25, 2022 0.8000 0.8700 0.7900 0.8202 431,030 +0.03(+3.81%)
Oct 24, 2022 0.8000 0.8100 0.7550 0.7901 359,256 +0.01(+1.92%)
Oct 21, 2022 0.7581 0.8000 0.7507 0.7752 163,214 +0.03(+4.04%)
Oct 20, 2022 0.7797 0.8000 0.7410 0.7451 154,563 -0.03(-3.87%)
Oct 19, 2022 0.7700 0.8000 0.7121 0.7751 141,217 +0.00(+0.62%)
Oct 18, 2022 0.7738 0.8005 0.7500 0.7703 104,767 +0.02(+2.71%)
Oct 17, 2022 0.7500 0.7800 0.7201 0.7500 35,941 +0.02(+3.28%)
Oct 14, 2022 0.7300 0.7500 0.7100 0.7262 79,028 -0.00(-0.15%)
Oct 13, 2022 0.7300 0.7525 0.7100 0.7273 122,636 -0.03(-4.32%)
Oct 12, 2022 0.7514 0.7800 0.7500 0.7601 21,328 +0.01(+1.16%)
Oct 11, 2022 0.7700 0.7900 0.7408 0.7514 68,592 -0.02(-3.07%)
Oct 10, 2022 0.7600 0.7800 0.7500 0.7752 60,467 +0.02(+2.00%)
Oct 07, 2022 0.7700 0.8300 0.7402 0.7600 99,376 -0.03(-3.79%)
Oct 06, 2022 0.8400 0.8400 0.7700 0.7899 40,344 -0.05(-5.71%)
Oct 05, 2022 0.8000 0.8700 0.7903 0.8377 74,438 +0.05(+5.88%)
Oct 04, 2022 0.7400 0.8300 0.7432 0.7912 133,416 +0.05(+6.56%)
Oct 03, 2022 0.7400 0.7600 0.7202 0.7425 105,658 +0.03(+4.64%)
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%)
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.