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

Liveone Inc (NQ: LVO )

0.8310 +0.0339 (+4.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 21, 2024 0.7564 0.8499 0.7564 0.8310 173,536 +0.03(+4.25%)
Nov 20, 2024 0.7600 0.8020 0.7140 0.7971 313,415 +0.03(+3.53%)
Nov 19, 2024 0.8002 0.8171 0.7555 0.7699 161,912 -0.03(-3.79%)
Nov 18, 2024 0.8000 0.8612 0.7920 0.8002 171,062 +0.02(+2.59%)
Nov 15, 2024 0.8500 0.8590 0.7393 0.7800 292,109 -0.05(-5.51%)
Nov 14, 2024 0.9120 0.9120 0.8176 0.8255 330,540 -0.07(-7.33%)
Nov 13, 2024 0.8900 0.9130 0.8864 0.8908 377,843 +0.00(+0.09%)
Nov 12, 2024 0.9000 0.9200 0.8877 0.8900 355,541 -0.02(-1.98%)
Nov 11, 2024 0.8900 0.9500 0.8860 0.9080 721,143 +0.02(+2.48%)
Nov 08, 2024 0.8400 0.8968 0.8238 0.8860 211,881 +0.04(+4.14%)
Nov 07, 2024 0.8500 0.9500 0.8099 0.8508 783,396 -0.06(-6.18%)
Nov 06, 2024 0.7500 0.9100 0.7063 0.9068 1,247,211 +0.20(+28.48%)
Nov 05, 2024 0.7455 0.7505 0.6851 0.7058 351,124 -0.03(-3.43%)
Nov 04, 2024 0.7780 0.7817 0.7208 0.7309 250,090 -0.04(-5.62%)
Nov 01, 2024 0.6806 0.7900 0.6806 0.7744 1,329,591 +0.08(+12.23%)
Oct 31, 2024 0.6695 0.7187 0.6201 0.6900 1,035,671 +0.02(+2.74%)
Oct 30, 2024 0.6200 0.6980 0.6146 0.6716 880,548 +0.05(+7.99%)
Oct 29, 2024 0.6669 0.6737 0.6100 0.6219 346,724 -0.04(-5.86%)
Oct 28, 2024 0.6100 0.6750 0.5906 0.6606 839,843 +0.08(+12.94%)
Oct 25, 2024 0.5700 0.6145 0.5620 0.5849 295,039 +0.02(+4.07%)
Oct 24, 2024 0.6347 0.6489 0.5620 0.5620 825,630 -0.05(-8.29%)
Oct 23, 2024 0.6190 0.6200 0.5992 0.6128 279,657 -0.01(-1.70%)
Oct 22, 2024 0.6126 0.6456 0.5931 0.6234 340,623 +0.01(+1.76%)
Oct 21, 2024 0.6921 0.6976 0.6055 0.6126 985,136 -0.04(-5.58%)
Oct 18, 2024 0.6800 0.6844 0.6421 0.6488 612,040 -0.02(-2.30%)
Oct 17, 2024 0.6622 0.6899 0.6274 0.6641 190,490 -0.01(-1.26%)
Oct 16, 2024 0.6200 0.6726 0.5900 0.6726 459,195 +0.06(+9.70%)
Oct 15, 2024 0.6741 0.6800 0.5701 0.6131 933,778 -0.04(-6.40%)
Oct 14, 2024 0.7000 0.7025 0.6499 0.6550 355,895 -0.05(-7.43%)
Oct 11, 2024 0.7250 0.7250 0.6852 0.7076 438,374 +0.00(+0.17%)
Oct 10, 2024 0.7500 0.7500 0.6660 0.7064 988,336 -0.04(-5.10%)
Oct 09, 2024 0.6500 0.7550 0.6401 0.7444 1,403,463 +0.10(+15.66%)
Oct 08, 2024 0.6258 0.6730 0.6000 0.6436 711,274 +0.02(+2.78%)
Oct 07, 2024 0.6800 0.6898 0.6195 0.6262 630,112 -0.05(-7.91%)
Oct 04, 2024 0.7100 0.7100 0.6611 0.6800 529,734 -0.01(-1.73%)
Oct 03, 2024 0.7300 0.7300 0.6620 0.6920 1,162,307 -0.06(-7.71%)
Oct 02, 2024 0.7400 0.7729 0.6788 0.7498 1,647,870 +0.02(+2.71%)
Oct 01, 2024 0.9608 1.200 0.6401 0.7300 7,063,151 -0.22(-23.06%)
Sep 30, 2024 1.060 1.090 0.9464 0.9488 803,339 -0.11(-10.49%)
Sep 27, 2024 1.155 1.155 1.050 1.060 480,327 -0.09(-7.83%)
Sep 26, 2024 1.190 1.210 1.095 1.150 362,833 -0.03(-2.54%)
Sep 25, 2024 1.070 1.180 1.070 1.180 565,857 +0.08(+7.76%)
Sep 24, 2024 1.210 1.240 1.033 1.095 860,925 -0.10(-8.75%)
Sep 23, 2024 1.370 1.402 1.190 1.200 609,150 -0.18(-13.04%)
Sep 20, 2024 1.450 1.490 1.380 1.380 1,398,631 -0.07(-4.83%)
Sep 19, 2024 1.470 1.490 1.340 1.450 487,852 +0.02(+1.40%)
Sep 18, 2024 1.470 1.490 1.430 1.430 136,923 -0.05(-3.38%)
Sep 17, 2024 1.490 1.520 1.450 1.480 116,788 +0.01(+0.68%)
Sep 16, 2024 1.490 1.490 1.450 1.470 100,134 +0.00(+0.00%)
Sep 13, 2024 1.530 1.539 1.455 1.470 218,496 -0.03(-2.00%)
Sep 12, 2024 1.520 1.530 1.460 1.500 152,526 +0.00(+0.00%)
Sep 11, 2024 1.410 1.500 1.410 1.500 153,720 +0.07(+4.90%)
Sep 10, 2024 1.530 1.550 1.430 1.430 174,478 -0.10(-6.54%)
Sep 09, 2024 1.550 1.570 1.500 1.530 134,050 +0.01(+0.66%)
Sep 06, 2024 1.610 1.640 1.500 1.520 150,978 -0.06(-3.80%)
Sep 05, 2024 1.600 1.615 1.565 1.580 83,199 -0.02(-1.25%)
Sep 04, 2024 1.590 1.640 1.590 1.600 141,385 +0.02(+1.27%)
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.