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

Liveone Inc (NQ: LVO )

1.930 +0.020 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 0.7100 0.7170 0.6500 0.6800 288,972 -0.01(-1.45%)
Nov 29, 2022 0.7100 0.7289 0.6831 0.6900 286,419 -0.02(-2.82%)
Nov 28, 2022 0.7005 0.7300 0.6829 0.7100 148,619 -0.00(-0.04%)
Nov 25, 2022 0.7085 0.7365 0.7018 0.7103 35,233 -0.02(-2.75%)
Nov 23, 2022 0.6977 0.7320 0.6751 0.7304 183,939 +0.05(+7.41%)
Nov 22, 2022 0.7100 0.7099 0.6700 0.6800 157,606 +0.00(+0.00%)
Nov 21, 2022 0.6600 0.6920 0.6502 0.6800 237,514 +0.01(+1.49%)
Nov 18, 2022 0.6900 0.6950 0.6503 0.6700 354,297 -0.02(-2.95%)
Nov 17, 2022 0.7380 0.7380 0.6850 0.6904 264,107 -0.02(-2.17%)
Nov 16, 2022 0.7500 0.7700 0.7011 0.7057 123,917 -0.07(-8.97%)
Nov 15, 2022 0.7499 0.8000 0.7339 0.7752 136,348 +0.03(+3.37%)
Nov 14, 2022 0.7433 0.7773 0.7188 0.7499 111,415 -0.01(-1.33%)
Nov 11, 2022 0.7100 0.7899 0.7100 0.7600 219,626 +0.03(+4.10%)
Nov 10, 2022 0.6989 0.7500 0.6989 0.7301 340,536 +0.03(+4.88%)
Nov 09, 2022 0.7100 0.7100 0.6800 0.6961 92,872 +0.00(+0.12%)
Nov 08, 2022 0.6800 0.7187 0.6800 0.6953 73,159 -0.00(-0.70%)
Nov 07, 2022 0.6950 0.7100 0.6795 0.7002 285,645 +0.00(+0.49%)
Nov 04, 2022 0.7291 0.7300 0.6850 0.6968 217,904 -0.01(-1.86%)
Nov 03, 2022 0.7001 0.7400 0.6851 0.7100 428,943 +0.01(+1.40%)
Nov 02, 2022 0.7100 0.7298 0.6850 0.7002 320,380 -0.01(-1.39%)
Nov 01, 2022 0.7200 0.7499 0.6988 0.7101 370,200 -0.00(-0.57%)
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%)
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.