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

Liveone Inc (NQ: LVO )

1.785 +0.045 (+2.59%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 24, 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, 2023 1.030 1.100 1.000 1.010 211,275 -0.04(-3.81%)
Nov 29, 2023 1.040 1.060 1.020 1.050 45,901 +0.04(+3.96%)
Nov 28, 2023 1.030 1.060 1.010 1.010 59,042 +0.00(+0.00%)
Nov 27, 2023 1.000 1.040 1.000 1.010 109,826 +0.00(+0.00%)
Nov 24, 2023 1.010 1.070 1.010 1.010 36,778 -0.01(-0.98%)
Nov 22, 2023 1.100 1.100 1.010 1.020 58,691 -0.03(-2.86%)
Nov 21, 2023 1.090 1.130 1.000 1.050 79,379 -0.08(-7.08%)
Nov 20, 2023 1.150 1.180 1.100 1.130 114,961 -0.05(-4.24%)
Nov 17, 2023 1.060 1.190 1.060 1.180 92,404 +0.10(+9.26%)
Nov 16, 2023 1.150 1.180 1.050 1.080 85,036 -0.09(-7.69%)
Nov 15, 2023 1.100 1.180 1.084 1.170 100,319 +0.05(+4.46%)
Nov 14, 2023 1.080 1.140 1.050 1.120 133,040 +0.05(+4.67%)
Nov 13, 2023 1.090 1.120 1.030 1.070 130,412 -0.05(-4.46%)
Nov 10, 2023 1.210 1.210 1.100 1.120 103,637 -0.02(-1.75%)
Nov 09, 2023 1.120 1.190 1.100 1.140 185,411 -0.08(-6.56%)
Nov 08, 2023 1.150 1.240 1.090 1.220 466,366 +0.10(+8.93%)
Nov 07, 2023 1.070 1.290 1.060 1.120 723,103 +0.05(+4.67%)
Nov 06, 2023 1.070 1.120 1.060 1.070 114,729 +0.00(+0.00%)
Nov 03, 2023 1.010 1.090 1.010 1.070 168,633 +0.00(+0.00%)
Nov 02, 2023 1.010 1.100 1.010 1.070 148,218 +0.05(+4.90%)
Nov 01, 2023 0.9700 1.120 0.9500 1.020 337,387 +0.06(+6.69%)
Oct 31, 2023 1.030 1.030 0.9530 0.9560 76,929 -0.04(-4.29%)
Oct 30, 2023 0.9612 1.040 0.9500 0.9988 294,416 -0.00(-0.12%)
Oct 27, 2023 1.080 1.080 1.000 1.000 136,644 -0.07(-6.54%)
Oct 26, 2023 1.010 1.080 1.000 1.070 246,848 +0.03(+2.88%)
Oct 25, 2023 1.060 1.060 1.000 1.040 198,740 -0.01(-0.95%)
Oct 24, 2023 0.9900 1.090 0.9750 1.050 199,842 +0.07(+7.13%)
Oct 23, 2023 0.9900 1.020 0.9501 0.9801 61,853 -0.01(-1.00%)
Oct 20, 2023 1.015 1.030 0.9702 0.9900 70,503 -0.01(-1.00%)
Oct 19, 2023 1.040 1.050 0.9672 1.000 294,468 -0.04(-3.85%)
Oct 18, 2023 1.010 1.130 1.010 1.040 303,411 -0.01(-0.95%)
Oct 17, 2023 0.9400 1.070 0.9409 1.050 200,485 +0.08(+8.25%)
Oct 16, 2023 0.9226 1.000 0.9364 0.9700 81,845 +0.05(+5.14%)
Oct 13, 2023 0.9422 0.9799 0.9175 0.9226 32,268 -0.02(-2.08%)
Oct 12, 2023 0.9403 0.9664 0.9100 0.9422 40,218 +0.00(+0.20%)
Oct 11, 2023 1.000 1.070 0.9200 0.9403 209,903 -0.07(-6.90%)
Oct 10, 2023 1.010 1.040 0.9800 1.010 91,757 +0.01(+1.00%)
Oct 09, 2023 0.9968 1.059 0.9750 1.000 44,284 -0.01(-0.99%)
Oct 06, 2023 0.9600 1.040 0.9520 1.010 148,844 +0.05(+5.21%)
Oct 05, 2023 0.9100 1.040 0.9000 0.9600 212,339 +0.04(+4.35%)
Oct 04, 2023 0.9100 1.000 0.8401 0.9200 444,766 +0.00(+0.29%)
Oct 03, 2023 0.9200 0.9210 0.8920 0.9173 255,350 -0.00(-0.40%)
Oct 02, 2023 0.9600 0.9738 0.9100 0.9210 225,998 -0.04(-3.68%)
Sep 29, 2023 0.9700 0.9900 0.9252 0.9562 227,126 -0.01(-1.42%)
Sep 28, 2023 0.9900 1.010 0.9604 0.9700 168,533 +0.00(+0.00%)
Sep 27, 2023 1.000 1.079 0.9600 0.9700 656,022 -0.04(-3.96%)
Sep 26, 2023 1.020 1.090 1.010 1.010 156,616 -0.01(-0.98%)
Sep 25, 2023 1.060 1.040 1.020 1.020 140,714 -0.03(-2.86%)
Sep 22, 2023 1.020 1.075 1.020 1.050 157,995 +0.04(+3.96%)
Sep 21, 2023 1.080 1.080 1.000 1.010 432,800 -0.06(-6.05%)
Sep 20, 2023 1.230 1.230 1.070 1.075 382,842 -0.16(-12.60%)
Sep 19, 2023 1.290 1.290 1.150 1.230 241,456 -0.07(-5.38%)
Sep 18, 2023 1.370 1.450 1.280 1.300 526,590 -0.07(-5.11%)
Sep 15, 2023 1.200 1.390 1.200 1.370 656,832 +0.12(+9.60%)
Sep 14, 2023 1.100 1.270 1.070 1.250 481,592 +0.17(+15.74%)
Sep 13, 2023 1.140 1.180 1.070 1.080 532,685 -0.06(-5.26%)
Sep 12, 2023 1.370 1.370 1.125 1.140 732,494 -0.28(-19.72%)
Sep 11, 2023 1.510 1.510 1.370 1.420 360,460 -0.05(-3.40%)
Sep 08, 2023 1.670 1.750 1.450 1.470 909,900 -0.17(-10.37%)
Sep 07, 2023 1.630 1.645 1.570 1.640 188,197 +0.00(+0.00%)
Sep 06, 2023 1.760 1.820 1.620 1.640 428,705 -0.11(-6.29%)
Sep 05, 2023 1.740 1.880 1.630 1.750 426,393 -0.12(-6.67%)
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.