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

Liveone Inc (NQ: LVO )

1.895 +0.045 (+2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2022 0.8100 0.8390 0.7800 0.8160 254,448 +0.02(+2.65%)
Mar 30, 2022 0.8300 0.8475 0.7900 0.7949 335,954 -0.02(-2.61%)
Mar 29, 2022 0.7700 0.8500 0.7500 0.8162 535,013 +0.06(+7.52%)
Mar 28, 2022 0.7300 0.7734 0.7151 0.7591 370,881 +0.03(+4.54%)
Mar 25, 2022 0.7500 0.7800 0.7205 0.7261 313,598 -0.02(-3.19%)
Mar 24, 2022 0.7300 0.7780 0.7151 0.7500 326,930 +0.02(+2.05%)
Mar 23, 2022 0.7500 0.7718 0.7310 0.7349 415,408 -0.01(-1.71%)
Mar 22, 2022 0.7460 0.7935 0.7332 0.7477 566,810 -0.00(-0.01%)
Mar 21, 2022 0.8088 0.8100 0.7400 0.7478 401,999 -0.06(-7.36%)
Mar 18, 2022 0.7700 0.8385 0.7600 0.8072 667,995 +0.04(+4.61%)
Mar 17, 2022 0.8000 0.8000 0.7500 0.7716 378,881 -0.02(-2.45%)
Mar 16, 2022 0.7996 0.8700 0.7600 0.7910 484,670 +0.01(+1.53%)
Mar 15, 2022 0.7600 0.7931 0.7500 0.7791 149,066 +0.04(+4.93%)
Mar 14, 2022 0.8400 0.8424 0.7300 0.7425 281,815 -0.08(-9.48%)
Mar 11, 2022 0.8500 0.9000 0.8000 0.8203 214,037 -0.04(-4.97%)
Mar 10, 2022 0.9052 0.9436 0.8438 0.8632 195,608 -0.03(-3.63%)
Mar 09, 2022 0.9449 1.020 0.8957 0.8957 444,820 -0.05(-4.85%)
Mar 08, 2022 0.8382 0.9700 0.8300 0.9414 466,524 +0.10(+11.98%)
Mar 07, 2022 0.7728 0.8850 0.7501 0.8407 482,969 +0.06(+7.78%)
Mar 04, 2022 0.8100 0.8202 0.7746 0.7800 220,729 -0.02(-2.61%)
Mar 03, 2022 0.8900 0.9099 0.7900 0.8009 354,722 -0.08(-8.84%)
Mar 02, 2022 0.8300 0.8990 0.8162 0.8786 351,447 +0.04(+4.82%)
Mar 01, 2022 0.8900 0.9000 0.8300 0.8382 274,178 -0.02(-2.01%)
Feb 28, 2022 0.8500 0.8858 0.8126 0.8554 271,935 -0.01(-1.33%)
Feb 25, 2022 0.8268 0.9000 0.8110 0.8669 308,802 +0.03(+3.66%)
Feb 24, 2022 0.8100 0.8412 0.7800 0.8363 684,227 +0.01(+1.80%)
Feb 23, 2022 0.8300 0.8900 0.8100 0.8215 487,004 -0.01(-0.83%)
Feb 22, 2022 0.8604 0.8890 0.8200 0.8284 446,822 -0.07(-7.74%)
Feb 18, 2022 0.8979 0 -0.01(-1.09%)
Feb 17, 2022 1.000 1.030 0.8900 0.9078 933,256 -0.10(-10.12%)
Feb 16, 2022 0.9500 1.015 0.9350 1.010 874,322 +0.09(+9.70%)
Feb 15, 2022 0.8800 0.9500 0.8800 0.9207 622,494 +0.04(+4.57%)
Feb 14, 2022 0.9800 0.9800 0.8794 0.8805 897,064 -0.09(-9.23%)
Feb 11, 2022 0.8500 1.020 0.8250 0.9700 3,665,801 +0.17(+21.08%)
Feb 10, 2022 0.8300 0.8805 0.8002 0.8011 616,290 -0.05(-6.14%)
Feb 09, 2022 0.8621 0.8969 0.8366 0.8535 474,549 -0.00(-0.40%)
Feb 08, 2022 0.8763 0.8999 0.8350 0.8569 258,841 -0.01(-1.66%)
Feb 07, 2022 0.9000 0.9300 0.8500 0.8714 313,825 -0.06(-6.13%)
Feb 04, 2022 0.8830 0.9400 0.8551 0.9283 145,402 +0.03(+3.44%)
Feb 03, 2022 0.9100 0.8601 0.8974 364,308 -0.01(-1.32%)
Feb 02, 2022 1.010 1.020 0.8777 0.9094 440,766 -0.09(-9.06%)
Feb 01, 2022 0.9600 1.030 0.9200 1.000 505,469 +0.06(+6.58%)
Jan 31, 2022 0.8688 0.9383 384,240 +0.11(+12.64%)
Jan 28, 2022 0.7858 0.9100 0.7581 0.8330 368,117 +0.04(+5.03%)
Jan 27, 2022 0.8600 0.9167 0.7894 0.7931 1,557,102 -0.05(-5.89%)
Jan 26, 2022 0.8426 0.9452 0.8021 0.8427 867,606 +0.02(+2.44%)
Jan 25, 2022 0.7900 0.8651 0.7669 0.8226 371,392 +0.02(+2.76%)
Jan 24, 2022 0.8164 0.8200 0.7100 0.8005 718,569 +0.02(+2.94%)
Jan 21, 2022 0.8289 0.8300 0.7751 0.7776 577,725 -0.06(-6.89%)
Jan 20, 2022 0.8200 0.9340 0.8145 0.8351 1,329,070 +0.03(+3.43%)
Jan 19, 2022 0.8800 0.9071 0.8000 0.8074 777,864 -0.05(-5.78%)
Jan 18, 2022 0.9305 0.9600 0.8400 0.8569 637,260 -0.04(-4.24%)
Jan 14, 2022 0.8948 0 -0.04(-4.31%)
Jan 13, 2022 1.000 1.010 0.9301 0.9351 369,575 -0.07(-7.42%)
Jan 12, 2022 1.050 1.050 0.9902 1.010 497,735 -0.01(-0.98%)
Jan 11, 2022 1.020 1.060 0.9500 1.020 679,643 +0.05(+4.63%)
Jan 10, 2022 1.020 1.020 0.9355 0.9749 971,593 -0.04(-3.48%)
Jan 07, 2022 1.000 1.070 1.000 1.010 446,244 -0.00(-0.49%)
Jan 06, 2022 1.010 1.060 0.9308 1.015 1,323,636 -0.06(-5.14%)
Jan 05, 2022 1.150 1.180 1.055 1.070 816,695 -0.11(-9.32%)
Jan 04, 2022 1.250 1.280 1.120 1.180 631,259 -0.08(-6.35%)
Jan 03, 2022 1.300 1.320 1.200 1.260 1,098,112 -0.02(-1.56%)
Dec 31, 2021 1.160 1.290 1.140 1.280 1,766,281 +0.10(+8.47%)
Dec 30, 2021 1.200 1.232 1.160 1.180 1,104,885 -0.04(-3.27%)
Dec 29, 2021 1.360 1.390 1.190 1.220 2,723,706 -0.19(-13.48%)
Dec 28, 2021 1.490 1.570 1.290 1.410 17,393,740 +0.04(+2.92%)
Dec 27, 2021 1.390 1.400 1.350 1.370 437,569 -0.02(-1.44%)
Dec 23, 2021 1.350 1.395 1.340 1.390 319,261 +0.03(+2.21%)
Dec 22, 2021 1.380 1.380 1.310 1.360 424,022 -0.02(-1.45%)
Dec 21, 2021 1.360 1.390 1.341 1.380 287,544 +0.05(+3.76%)
Dec 20, 2021 1.430 1.450 1.320 1.330 577,243 -0.20(-13.07%)
Dec 17, 2021 1.500 1.570 1.430 1.530 631,856 +0.02(+1.32%)
Dec 16, 2021 1.580 1.650 1.480 1.510 359,488 -0.06(-3.82%)
Dec 15, 2021 1.540 1.620 1.460 1.570 377,468 +0.02(+1.29%)
Dec 14, 2021 1.570 1.610 1.520 1.550 310,712 -0.05(-3.13%)
Dec 13, 2021 1.650 1.660 1.550 1.600 330,237 -0.06(-3.61%)
Dec 10, 2021 1.760 1.790 1.650 1.660 308,183 -0.09(-5.14%)
Dec 09, 2021 1.900 1.900 1.750 1.750 321,375 -0.10(-5.41%)
Dec 08, 2021 1.760 1.910 1.760 1.850 281,075 +0.00(+0.00%)
Dec 07, 2021 1.790 1.920 1.770 1.850 323,781 +0.09(+5.11%)
Dec 06, 2021 1.700 1.780 1.610 1.760 405,152 +0.06(+3.53%)
Dec 03, 2021 1.770 1.785 1.610 1.700 423,873 -0.05(-2.86%)
Dec 02, 2021 1.720 1.760 1.660 1.750 401,531 +0.04(+2.34%)
Dec 01, 2021 1.850 1.957 1.710 1.710 508,089 -0.12(-6.56%)
Nov 30, 2021 1.830 1.890 1.730 1.830 648,653 -0.07(-3.68%)
Nov 29, 2021 2.040 2.040 1.880 1.900 544,736 -0.14(-6.86%)
Nov 26, 2021 2.180 2.180 1.970 2.040 273,882 -0.11(-5.12%)
Nov 24, 2021 2.070 2.180 2.040 2.150 125,197 +0.06(+2.87%)
Nov 23, 2021 2.000 2.100 1.950 2.090 368,682 +0.09(+4.50%)
Nov 22, 2021 2.100 2.119 1.960 2.000 753,087 -0.08(-3.85%)
Nov 19, 2021 2.130 2.150 2.050 2.080 480,193 -0.09(-4.15%)
Nov 18, 2021 2.250 2.190 2.140 2.170 495,790 -0.04(-1.81%)
Nov 17, 2021 2.220 2.280 2.140 2.210 423,042 -0.01(-0.45%)
Nov 16, 2021 2.270 2.270 2.150 2.220 290,541 -0.06(-2.63%)
Nov 15, 2021 2.220 2.280 2.150 2.280 381,891 +0.06(+2.70%)
Nov 12, 2021 2.290 2.315 2.200 2.220 210,178 -0.04(-1.77%)
Nov 11, 2021 2.370 2.380 2.230 2.260 331,185 -0.04(-1.74%)
Nov 10, 2021 2.380 2.300 513,308 +0.06(+2.68%)
Nov 09, 2021 2.350 2.370 2.150 2.240 618,363 -0.13(-5.49%)
Nov 08, 2021 2.380 2.420 2.330 2.370 389,363 -0.02(-0.84%)
Nov 05, 2021 2.440 2.440 2.340 2.390 480,662 -0.01(-0.42%)
Nov 04, 2021 2.380 2.440 2.340 2.400 314,589 +0.01(+0.42%)
Nov 03, 2021 2.380 2.470 2.360 2.390 441,342 -0.03(-1.24%)
Nov 02, 2021 2.420 2.500 2.350 2.420 335,161 -0.02(-0.82%)
Nov 01, 2021 2.310 2.490 2.470 2.440 605,123 +0.15(+6.55%)
Oct 29, 2021 2.450 2.245 2.290 2,112,343 -0.52(-18.51%)
Oct 28, 2021 2.690 2.835 2.810 1,185,583 +0.12(+4.46%)
Oct 27, 2021 2.730 2.780 2.680 2.690 210,510 -0.10(-3.58%)
Oct 26, 2021 2.890 2.730 2.790 419,872 -0.01(-0.36%)
Oct 25, 2021 2.800 2.800 403,108 +0.00(+0.00%)
Oct 22, 2021 2.880 2.930 2.750 2.800 300,547 -0.09(-3.11%)
Oct 21, 2021 3.000 3.010 2.890 2.890 169,510 -0.14(-4.62%)
Oct 20, 2021 3.070 3.100 2.960 3.030 137,858 -0.04(-1.30%)
Oct 19, 2021 2.950 3.160 2.900 3.070 430,210 +0.09(+3.02%)
Oct 18, 2021 2.900 3.020 2.800 2.980 374,717 +0.07(+2.41%)
Oct 15, 2021 2.910 2.990 2.830 2.910 352,534 +0.07(+2.46%)
Oct 14, 2021 2.910 2.950 2.820 2.840 226,026 -0.07(-2.41%)
Oct 13, 2021 2.700 2.950 2.630 2.910 402,834 +0.18(+6.59%)
Oct 12, 2021 2.690 2.785 2.690 2.730 201,246 +0.04(+1.49%)
Oct 11, 2021 2.690 2.850 2.650 2.690 302,299 -0.09(-3.24%)
Oct 08, 2021 2.840 2.925 2.680 2.780 326,935 -0.06(-2.11%)
Oct 07, 2021 3.080 3.095 2.780 2.840 443,141 -0.17(-5.65%)
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.