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

Liveone Inc (NQ: LVO )

1.700 +0.030 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 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%)
May 01, 2023 1.620 1.730 1.550 1.560 771,901 -0.14(-8.24%)
Apr 28, 2023 1.340 1.700 1.340 1.700 2,671,414 +0.37(+27.82%)
Apr 27, 2023 1.250 1.370 1.230 1.330 624,204 +0.09(+7.26%)
Apr 26, 2023 1.310 1.349 1.170 1.240 488,299 -0.05(-3.88%)
Apr 25, 2023 1.340 1.340 1.250 1.290 273,605 -0.02(-1.53%)
Apr 24, 2023 1.390 1.410 1.300 1.310 205,923 -0.08(-5.76%)
Apr 21, 2023 1.400 1.430 1.320 1.390 440,749 -0.01(-0.71%)
Apr 20, 2023 1.410 1.440 1.360 1.400 476,360 +0.00(+0.36%)
Apr 19, 2023 1.400 1.450 1.380 1.395 290,281 -0.02(-1.41%)
Apr 18, 2023 1.410 1.490 1.400 1.415 406,285 +0.02(+1.07%)
Apr 17, 2023 1.410 1.510 1.370 1.400 640,234 -0.02(-1.41%)
Apr 14, 2023 1.450 1.450 1.350 1.420 609,823 +0.01(+0.71%)
Apr 13, 2023 1.430 1.430 1.330 1.410 448,922 +0.04(+2.92%)
Apr 12, 2023 1.370 1.460 1.360 1.370 589,435 +0.00(+0.00%)
Apr 11, 2023 1.390 1.451 1.350 1.370 656,144 -0.03(-2.14%)
Apr 10, 2023 1.180 1.560 1.170 1.400 2,815,899 +0.22(+18.64%)
Apr 06, 2023 1.140 1.200 1.130 1.180 148,608 +0.01(+0.85%)
Apr 05, 2023 1.160 1.210 1.120 1.170 260,294 +0.01(+0.86%)
Apr 04, 2023 1.280 1.280 1.140 1.160 613,832 -0.07(-5.69%)
Apr 03, 2023 1.150 1.350 1.140 1.230 487,797 +0.09(+7.89%)
Mar 31, 2023 1.010 1.220 1.010 1.140 701,788 +0.12(+11.76%)
Mar 30, 2023 1.050 1.100 1.000 1.020 793,078 -0.02(-1.92%)
Mar 29, 2023 1.100 1.110 1.040 1.040 116,412 -0.07(-6.31%)
Mar 28, 2023 1.130 1.150 1.060 1.110 223,983 -0.02(-1.77%)
Mar 27, 2023 1.150 1.180 1.073 1.130 278,075 +0.01(+0.89%)
Mar 24, 2023 1.120 1.200 1.100 1.120 291,186 -0.01(-0.88%)
Mar 23, 2023 1.140 1.190 1.110 1.130 316,841 +0.02(+1.80%)
Mar 22, 2023 1.170 1.180 1.050 1.110 525,582 -0.03(-2.63%)
Mar 21, 2023 1.110 1.201 1.110 1.140 680,479 +0.05(+4.59%)
Mar 20, 2023 0.9900 1.100 0.9860 1.090 514,335 +0.10(+10.59%)
Mar 17, 2023 0.9900 1.040 0.9685 0.9856 384,783 +0.04(+4.75%)
Mar 16, 2023 0.8200 1.025 0.8100 0.9409 597,735 +0.10(+12.00%)
Mar 15, 2023 0.9300 0.9500 0.7800 0.8401 259,037 -0.09(-9.67%)
Mar 14, 2023 0.8800 1.050 0.8800 0.9300 152,287 +0.05(+5.89%)
Mar 13, 2023 1.100 1.110 0.8200 0.8783 487,101 -0.24(-21.58%)
Mar 10, 2023 1.200 1.230 1.120 1.120 275,759 -0.08(-6.67%)
Mar 09, 2023 1.250 1.310 1.170 1.200 265,180 -0.05(-4.00%)
Mar 08, 2023 1.320 1.320 1.230 1.250 137,180 -0.02(-1.57%)
Mar 07, 2023 1.310 1.330 1.240 1.270 654,299 -0.06(-4.51%)
Mar 06, 2023 1.140 1.400 1.100 1.330 1,420,595 +0.21(+18.75%)
Mar 03, 2023 1.170 1.190 1.100 1.120 343,826 -0.04(-3.45%)
Mar 02, 2023 1.090 1.180 1.060 1.160 246,218 +0.10(+9.43%)
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.