Liveone Inc (NQ: LVO )

1.950 +0.020 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 1.300 1.470 1.300 1.390 447,022 +0.07(+5.30%)
Dec 28, 2023 1.210 1.380 1.210 1.320 435,001 +0.11(+9.09%)
Dec 27, 2023 1.130 1.240 1.130 1.210 537,405 +0.08(+7.08%)
Dec 26, 2023 1.190 1.200 1.120 1.130 287,349 -0.08(-6.61%)
Dec 22, 2023 1.130 1.227 1.120 1.210 183,932 +0.07(+6.14%)
Dec 21, 2023 1.140 1.160 1.080 1.140 92,613 +0.02(+1.79%)
Dec 20, 2023 1.070 1.190 1.070 1.120 228,742 +0.04(+3.70%)
Dec 19, 2023 1.130 1.180 1.070 1.080 226,503 -0.04(-3.57%)
Dec 18, 2023 1.090 1.180 1.080 1.120 253,291 +0.02(+1.82%)
Dec 15, 2023 1.140 1.190 1.070 1.100 577,501 -0.01(-1.35%)
Dec 14, 2023 1.030 1.120 1.030 1.115 187,372 +0.08(+8.25%)
Dec 13, 2023 0.9600 1.060 0.9600 1.030 242,185 +0.07(+7.29%)
Dec 12, 2023 1.030 1.030 0.9570 0.9600 110,847 -0.07(-6.80%)
Dec 11, 2023 1.050 1.066 0.9800 1.030 127,734 -0.04(-3.74%)
Dec 08, 2023 1.060 1.100 1.050 1.070 110,076 +0.02(+1.90%)
Dec 07, 2023 1.040 1.060 1.020 1.050 107,834 +0.01(+0.96%)
Dec 06, 2023 1.020 1.080 1.020 1.040 104,265 +0.01(+0.97%)
Dec 05, 2023 1.040 1.070 1.020 1.030 42,769 -0.03(-2.83%)
Dec 04, 2023 1.050 1.070 1.020 1.060 91,595 +0.00(+0.00%)
Dec 01, 2023 1.040 1.070 1.010 1.060 136,780 +0.05(+4.95%)
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%)
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.