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

Liveone Inc (NQ: LVO )

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jul 31, 2023 1.900 1.980 1.900 1.930 214,132 +0.02(+1.05%)
Jul 28, 2023 1.840 1.990 1.831 1.910 383,001 +0.08(+4.37%)
Jul 27, 2023 1.810 1.850 1.755 1.830 207,580 +0.05(+2.81%)
Jul 26, 2023 1.720 1.798 1.660 1.780 207,477 +0.08(+4.71%)
Jul 25, 2023 1.600 1.751 1.570 1.700 203,172 +0.09(+5.59%)
Jul 24, 2023 1.620 1.620 1.550 1.610 154,316 +0.00(+0.00%)
Jul 21, 2023 1.580 1.650 1.550 1.610 157,899 +0.03(+1.90%)
Jul 20, 2023 1.590 1.650 1.570 1.580 145,488 -0.02(-1.25%)
Jul 19, 2023 1.650 1.690 1.590 1.600 237,014 -0.04(-2.44%)
Jul 18, 2023 1.700 1.722 1.610 1.640 177,376 -0.08(-4.65%)
Jul 17, 2023 1.680 1.750 1.650 1.720 299,646 +0.04(+2.38%)
Jul 14, 2023 1.790 1.830 1.670 1.680 226,829 -0.09(-5.08%)
Jul 13, 2023 1.780 1.800 1.750 1.770 172,201 -0.01(-0.84%)
Jul 12, 2023 1.710 1.800 1.690 1.785 321,955 +0.09(+5.62%)
Jul 11, 2023 1.680 1.750 1.680 1.690 416,888 +0.01(+0.60%)
Jul 10, 2023 1.710 1.750 1.660 1.680 148,462 -0.01(-0.59%)
Jul 07, 2023 1.590 1.720 1.590 1.690 153,972 +0.12(+7.64%)
Jul 06, 2023 1.630 1.685 1.520 1.570 264,949 -0.12(-7.10%)
Jul 05, 2023 1.750 1.810 1.640 1.690 258,227 -0.05(-2.87%)
Jul 03, 2023 1.730 1.740 1.680 1.740 86,402 -0.02(-1.14%)
Jun 30, 2023 1.700 1.760 1.670 1.760 321,224 +0.08(+4.76%)
Jun 29, 2023 1.640 1.700 1.600 1.680 165,218 +0.08(+5.00%)
Jun 28, 2023 1.560 1.690 1.560 1.600 372,942 +0.00(+0.00%)
Jun 27, 2023 1.700 1.700 1.460 1.600 529,419 -0.03(-1.84%)
Jun 26, 2023 1.630 1.650 1.520 1.630 655,453 +0.05(+3.16%)
Jun 23, 2023 1.480 1.580 1.470 1.580 405,154 +0.08(+5.33%)
Jun 22, 2023 1.600 1.600 1.460 1.500 165,445 -0.06(-3.85%)
Jun 21, 2023 1.520 1.610 1.510 1.560 225,109 -0.03(-1.89%)
Jun 20, 2023 1.530 1.590 1.450 1.590 192,170 +0.06(+3.92%)
Jun 16, 2023 1.400 1.560 1.400 1.530 384,734 +0.07(+4.79%)
Jun 15, 2023 1.460 1.540 1.380 1.460 313,833 +0.02(+1.39%)
Jun 14, 2023 1.280 1.500 1.250 1.440 524,614 +0.14(+10.77%)
Jun 13, 2023 1.380 1.500 1.300 1.300 385,497 -0.07(-5.11%)
Jun 12, 2023 1.340 1.430 1.321 1.370 167,131 +0.02(+1.48%)
Jun 09, 2023 1.230 1.390 1.200 1.350 271,333 +0.11(+8.87%)
Jun 08, 2023 1.250 1.270 1.211 1.240 51,363 -0.02(-1.59%)
Jun 07, 2023 1.270 1.300 1.210 1.260 86,326 +0.02(+1.61%)
Jun 06, 2023 1.190 1.310 1.180 1.240 177,425 +0.01(+0.81%)
Jun 05, 2023 1.210 1.270 1.160 1.230 124,310 +0.00(+0.00%)
Jun 02, 2023 1.200 1.280 1.180 1.230 124,139 +0.03(+2.50%)
Jun 01, 2023 1.140 1.240 1.120 1.200 85,793 +0.08(+7.14%)
May 31, 2023 1.230 1.248 1.110 1.120 204,648 -0.11(-8.94%)
May 30, 2023 1.280 1.280 1.190 1.230 119,338 -0.05(-3.91%)
May 26, 2023 1.200 1.330 1.190 1.280 216,277 +0.07(+5.79%)
May 25, 2023 1.190 1.250 1.180 1.210 250,930 -0.02(-1.22%)
May 24, 2023 1.270 1.320 1.180 1.225 210,576 -0.06(-5.04%)
May 23, 2023 1.460 1.460 1.280 1.290 295,764 -0.16(-11.03%)
May 22, 2023 1.500 1.530 1.421 1.450 244,738 -0.05(-3.65%)
May 19, 2023 1.570 1.570 1.450 1.505 285,456 -0.08(-4.75%)
May 18, 2023 1.570 1.590 1.530 1.580 114,103 +0.02(+0.96%)
May 17, 2023 1.510 1.600 1.510 1.565 180,704 +0.05(+3.64%)
May 16, 2023 1.550 1.590 1.490 1.510 65,111 -0.04(-2.58%)
May 15, 2023 1.590 1.600 1.540 1.550 168,935 -0.01(-0.64%)
May 12, 2023 1.550 1.610 1.540 1.560 223,680 +0.01(+0.65%)
May 11, 2023 1.420 1.570 1.420 1.550 255,473 +0.09(+6.16%)
May 10, 2023 1.430 1.470 1.400 1.460 127,014 +0.06(+4.29%)
May 09, 2023 1.510 1.510 1.390 1.400 245,022 -0.04(-2.78%)
May 08, 2023 1.540 1.560 1.410 1.440 300,536 -0.09(-5.88%)
May 05, 2023 1.530 1.600 1.500 1.530 354,819 +0.00(+0.00%)
May 04, 2023 1.590 1.590 1.450 1.530 242,528 -0.06(-3.77%)
May 03, 2023 1.450 1.605 1.420 1.590 464,625 +0.14(+9.66%)
May 02, 2023 1.560 1.690 1.440 1.450 884,074 -0.11(-7.05%)
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.