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

LiveOne, Inc. - Common Stock (NQ: LVO )

1.180 +0.030 (+2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 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 (%)
Dec 26, 2024 1.140 1.199 1.120 1.180 156,015 +0.03(+2.61%)
Dec 24, 2024 1.180 1.195 1.123 1.150 104,998 -0.03(-2.54%)
Dec 23, 2024 1.190 1.220 1.130 1.180 331,049 -0.04(-3.28%)
Dec 20, 2024 1.070 1.220 1.062 1.220 1,317,531 +0.11(+10.41%)
Dec 19, 2024 1.070 1.115 1.060 1.105 318,920 +0.05(+5.24%)
Dec 18, 2024 1.070 1.150 1.020 1.050 744,549 +0.03(+2.94%)
Dec 17, 2024 1.010 1.035 0.9800 1.020 181,355 -0.01(-0.97%)
Dec 16, 2024 1.010 1.060 0.9642 1.030 370,430 +0.01(+0.98%)
Dec 13, 2024 1.070 1.070 1.010 1.020 283,014 -0.03(-2.86%)
Dec 12, 2024 1.170 1.170 1.020 1.050 358,353 -0.11(-9.48%)
Dec 11, 2024 1.140 1.210 1.100 1.160 501,923 +0.02(+1.75%)
Dec 10, 2024 1.030 1.150 1.030 1.140 506,911 +0.10(+9.62%)
Dec 09, 2024 1.060 1.100 1.010 1.040 218,595 -0.02(-1.89%)
Dec 06, 2024 1.080 1.090 1.020 1.060 169,598 +0.00(+0.00%)
Dec 05, 2024 1.040 1.100 1.000 1.060 315,744 +0.03(+2.91%)
Dec 04, 2024 1.070 1.070 1.000 1.030 168,600 -0.02(-1.90%)
Dec 03, 2024 0.9600 1.060 0.9619 1.050 250,395 +0.10(+10.57%)
Dec 02, 2024 0.9900 1.030 0.9312 0.9496 283,192 -0.05(-5.04%)
Nov 29, 2024 0.9900 1.020 0.9318 1.000 260,430 +0.03(+3.09%)
Nov 27, 2024 0.9490 0.9890 0.8798 0.9700 496,007 +0.03(+3.17%)
Nov 26, 2024 0.9150 0.9800 0.8595 0.9402 657,998 +0.04(+3.89%)
Nov 25, 2024 0.8848 0.9200 0.8702 0.9050 231,791 +0.03(+3.11%)
Nov 22, 2024 0.8277 0.8800 0.8106 0.8777 249,812 +0.05(+5.62%)
Nov 21, 2024 0.7564 0.8499 0.7564 0.8310 173,536 +0.03(+4.25%)
Nov 20, 2024 0.7600 0.8020 0.7140 0.7971 313,015 +0.03(+3.53%)
Nov 19, 2024 0.8002 0.8171 0.7555 0.7699 161,912 -0.03(-3.79%)
Nov 18, 2024 0.8000 0.8612 0.7920 0.8002 171,062 +0.02(+2.59%)
Nov 15, 2024 0.8500 0.8590 0.7393 0.7800 292,109 -0.05(-5.51%)
Nov 14, 2024 0.9120 0.9120 0.8176 0.8255 330,540 -0.07(-7.33%)
Nov 13, 2024 0.8900 0.9130 0.8864 0.8908 377,843 +0.00(+0.09%)
Nov 12, 2024 0.9000 0.9200 0.8877 0.8900 355,541 -0.02(-1.98%)
Nov 11, 2024 0.8900 0.9500 0.8860 0.9080 721,143 +0.02(+2.48%)
Nov 08, 2024 0.8400 0.8968 0.8238 0.8860 211,881 +0.04(+4.14%)
Nov 07, 2024 0.8500 0.9500 0.8099 0.8508 783,396 -0.06(-6.18%)
Nov 06, 2024 0.7500 0.9100 0.7063 0.9068 1,247,211 +0.20(+28.48%)
Nov 05, 2024 0.7455 0.7505 0.6851 0.7058 351,124 -0.03(-3.43%)
Nov 04, 2024 0.7780 0.7817 0.7208 0.7309 250,090 -0.04(-5.62%)
Nov 01, 2024 0.6806 0.7900 0.6806 0.7744 1,329,591 +0.08(+12.23%)
Oct 31, 2024 0.6695 0.7187 0.6201 0.6900 1,035,671 +0.02(+2.74%)
Oct 30, 2024 0.6200 0.6980 0.6146 0.6716 880,548 +0.05(+7.99%)
Oct 29, 2024 0.6669 0.6737 0.6100 0.6219 346,724 -0.04(-5.86%)
Oct 28, 2024 0.6100 0.6750 0.5906 0.6606 839,843 +0.08(+12.94%)
Oct 25, 2024 0.5700 0.6145 0.5620 0.5849 295,039 +0.02(+4.07%)
Oct 24, 2024 0.6347 0.6489 0.5620 0.5620 825,630 -0.05(-8.29%)
Oct 23, 2024 0.6190 0.6200 0.5992 0.6128 279,657 -0.01(-1.70%)
Oct 22, 2024 0.6126 0.6456 0.5931 0.6234 340,623 +0.01(+1.76%)
Oct 21, 2024 0.6921 0.6976 0.6055 0.6126 985,136 -0.04(-5.58%)
Oct 18, 2024 0.6800 0.6844 0.6421 0.6488 612,040 -0.02(-2.30%)
Oct 17, 2024 0.6622 0.6899 0.6274 0.6641 190,490 -0.01(-1.26%)
Oct 16, 2024 0.6200 0.6726 0.5900 0.6726 459,195 +0.06(+9.70%)
Oct 15, 2024 0.6741 0.6800 0.5701 0.6131 933,778 -0.04(-6.40%)
Oct 14, 2024 0.7000 0.7025 0.6499 0.6550 355,895 -0.05(-7.43%)
Oct 11, 2024 0.7250 0.7250 0.6852 0.7076 438,374 +0.00(+0.17%)
Oct 10, 2024 0.7500 0.7500 0.6660 0.7064 988,336 -0.04(-5.10%)
Oct 09, 2024 0.6500 0.7550 0.6401 0.7444 1,403,463 +0.10(+15.66%)
Oct 08, 2024 0.6258 0.6730 0.6000 0.6436 711,274 +0.02(+2.78%)
Oct 07, 2024 0.6800 0.6898 0.6195 0.6262 630,112 -0.05(-7.91%)
Oct 04, 2024 0.7100 0.7100 0.6611 0.6800 506,268 -0.01(-1.73%)
Oct 03, 2024 0.7300 0.7300 0.6620 0.6920 1,162,307 -0.06(-7.71%)
Oct 02, 2024 0.7400 0.7729 0.6788 0.7498 1,647,870 +0.02(+2.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.