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 (%)
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%)
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.