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

Liveone Inc (NQ: LVO )

1.905 +0.085 (+4.67%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 9, 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 (%)
May 08, 2024 1.890 1.950 1.790 1.820 218,073 -0.07(-3.70%)
May 07, 2024 1.970 1.980 1.880 1.890 286,328 -0.06(-3.08%)
May 06, 2024 1.870 1.980 1.870 1.950 245,270 +0.02(+1.04%)
May 03, 2024 1.920 1.970 1.895 1.930 211,443 +0.02(+1.05%)
May 02, 2024 1.870 1.910 1.851 1.910 264,440 +0.07(+3.80%)
May 01, 2024 1.930 1.930 1.840 1.840 143,873 -0.06(-3.16%)
Apr 30, 2024 1.920 1.960 1.840 1.900 346,557 -0.03(-1.55%)
Apr 29, 2024 1.980 1.985 1.880 1.930 423,844 +0.03(+1.85%)
Apr 26, 2024 1.860 1.940 1.830 1.895 313,770 +0.04(+2.43%)
Apr 25, 2024 1.900 1.900 1.770 1.850 295,714 -0.03(-1.60%)
Apr 24, 2024 1.740 1.890 1.740 1.880 292,108 +0.14(+8.05%)
Apr 23, 2024 1.700 1.820 1.700 1.740 233,136 +0.02(+1.16%)
Apr 22, 2024 1.670 1.740 1.620 1.720 289,360 +0.06(+3.61%)
Apr 19, 2024 1.690 1.740 1.600 1.660 291,986 -0.04(-2.35%)
Apr 18, 2024 1.670 1.739 1.580 1.700 523,702 +0.03(+1.80%)
Apr 17, 2024 1.670 1.690 1.540 1.670 385,444 +0.01(+0.60%)
Apr 16, 2024 1.710 1.730 1.640 1.660 190,616 -0.07(-4.05%)
Apr 15, 2024 1.750 1.800 1.680 1.730 411,652 -0.02(-1.14%)
Apr 12, 2024 1.840 1.860 1.710 1.750 295,984 -0.08(-4.37%)
Apr 11, 2024 1.810 1.860 1.770 1.830 236,553 +0.01(+0.55%)
Apr 10, 2024 1.860 1.890 1.780 1.820 218,119 -0.01(-0.55%)
Apr 09, 2024 1.950 1.970 1.830 1.830 393,028 -0.12(-6.15%)
Apr 08, 2024 1.980 1.980 1.910 1.950 257,818 +0.00(+0.00%)
Apr 05, 2024 1.880 1.970 1.880 1.950 197,834 +0.05(+2.63%)
Apr 04, 2024 1.870 1.925 1.820 1.900 343,367 +0.04(+2.15%)
Apr 03, 2024 1.870 2.000 1.860 1.860 327,136 -0.01(-0.53%)
Apr 02, 2024 1.870 1.895 1.840 1.870 231,920 +0.02(+1.08%)
Apr 01, 2024 1.950 1.960 1.830 1.850 431,465 -0.10(-5.13%)
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%)
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%)
Dec 01, 2023 1.040 1.070 1.010 1.060 136,780 +0.05(+4.95%)
Nov 30, 2023 1.030 1.100 1.000 1.010 211,275 -0.04(-3.81%)
Nov 29, 2023 1.040 1.060 1.020 1.050 45,901 +0.04(+3.96%)
Nov 28, 2023 1.030 1.060 1.010 1.010 59,042 +0.00(+0.00%)
Nov 27, 2023 1.000 1.040 1.000 1.010 109,826 +0.00(+0.00%)
Nov 24, 2023 1.010 1.070 1.010 1.010 36,778 -0.01(-0.98%)
Nov 22, 2023 1.100 1.100 1.010 1.020 58,691 -0.03(-2.86%)
Nov 21, 2023 1.090 1.130 1.000 1.050 79,379 -0.08(-7.08%)
Nov 20, 2023 1.150 1.180 1.100 1.130 114,961 -0.05(-4.24%)
Nov 17, 2023 1.060 1.190 1.060 1.180 92,404 +0.10(+9.26%)
Nov 16, 2023 1.150 1.180 1.050 1.080 85,036 -0.09(-7.69%)
Nov 15, 2023 1.100 1.180 1.084 1.170 100,319 +0.05(+4.46%)
Nov 14, 2023 1.080 1.140 1.050 1.120 133,040 +0.05(+4.67%)
Nov 13, 2023 1.090 1.120 1.030 1.070 130,412 -0.05(-4.46%)
Nov 10, 2023 1.210 1.210 1.100 1.120 103,637 -0.02(-1.75%)
Nov 09, 2023 1.120 1.190 1.100 1.140 185,411 -0.08(-6.56%)
Nov 08, 2023 1.150 1.240 1.090 1.220 466,366 +0.10(+8.93%)
Nov 07, 2023 1.070 1.290 1.060 1.120 723,103 +0.05(+4.67%)
Nov 06, 2023 1.070 1.120 1.060 1.070 114,729 +0.00(+0.00%)
Nov 03, 2023 1.010 1.090 1.010 1.070 168,633 +0.00(+0.00%)
Nov 02, 2023 1.010 1.100 1.010 1.070 148,218 +0.05(+4.90%)
Nov 01, 2023 0.9700 1.120 0.9500 1.020 337,387 +0.06(+6.69%)
Oct 31, 2023 1.030 1.030 0.9530 0.9560 76,929 -0.04(-4.29%)
Oct 30, 2023 0.9612 1.040 0.9500 0.9988 294,416 -0.00(-0.12%)
Oct 27, 2023 1.080 1.080 1.000 1.000 136,644 -0.07(-6.54%)
Oct 26, 2023 1.010 1.080 1.000 1.070 246,848 +0.03(+2.88%)
Oct 25, 2023 1.060 1.060 1.000 1.040 198,740 -0.01(-0.95%)
Oct 24, 2023 0.9900 1.090 0.9750 1.050 199,842 +0.07(+7.13%)
Oct 23, 2023 0.9900 1.020 0.9501 0.9801 61,853 -0.01(-1.00%)
Oct 20, 2023 1.015 1.030 0.9702 0.9900 70,503 -0.01(-1.00%)
Oct 19, 2023 1.040 1.050 0.9672 1.000 294,468 -0.04(-3.85%)
Oct 18, 2023 1.010 1.130 1.010 1.040 303,411 -0.01(-0.95%)
Oct 17, 2023 0.9400 1.070 0.9409 1.050 200,485 +0.08(+8.25%)
Oct 16, 2023 0.9226 1.000 0.9364 0.9700 81,845 +0.05(+5.14%)
Oct 13, 2023 0.9422 0.9799 0.9175 0.9226 32,268 -0.02(-2.08%)
Oct 12, 2023 0.9403 0.9664 0.9100 0.9422 40,218 +0.00(+0.20%)
Oct 11, 2023 1.000 1.070 0.9200 0.9403 209,903 -0.07(-6.90%)
Oct 10, 2023 1.010 1.040 0.9800 1.010 91,757 +0.01(+1.00%)
Oct 09, 2023 0.9968 1.059 0.9750 1.000 44,284 -0.01(-0.99%)
Oct 06, 2023 0.9600 1.040 0.9520 1.010 148,844 +0.05(+5.21%)
Oct 05, 2023 0.9100 1.040 0.9000 0.9600 212,339 +0.04(+4.35%)
Oct 04, 2023 0.9100 1.000 0.8401 0.9200 444,766 +0.00(+0.29%)
Oct 03, 2023 0.9200 0.9210 0.8920 0.9173 255,350 -0.00(-0.40%)
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.