ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LiveOne, Inc. - Common Stock (NQ:LVO)

4.620 -0.060 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.680 4.820 4.530 4.620 38,813 -0.06(-1.28%)
Apr 09, 2026 4.610 4.850 4.500 4.680 55,184 +0.04(+0.86%)
Apr 08, 2026 4.900 5.000 4.490 4.640 271,542 -0.18(-3.73%)
Apr 07, 2026 4.820 5.040 4.720 4.820 19,857 -0.08(-1.63%)
Apr 06, 2026 4.780 4.980 4.695 4.900 12,729 +0.07(+1.45%)
Apr 02, 2026 4.680 4.870 4.640 4.830 14,007 +0.15(+3.21%)
Apr 01, 2026 5.240 5.240 4.640 4.680 60,369 -0.42(-8.24%)
Mar 31, 2026 4.750 5.250 4.720 5.100 93,975 +0.44(+9.44%)
Mar 30, 2026 4.840 5.080 4.500 4.660 72,121 -0.11(-2.31%)
Mar 27, 2026 4.990 5.010 4.600 4.770 71,877 -0.12(-2.45%)
Mar 26, 2026 4.970 5.150 4.710 4.890 80,078 -0.24(-4.68%)
Mar 25, 2026 5.110 5.290 4.920 5.130 38,870 +0.15(+3.01%)
Mar 24, 2026 5.690 5.750 4.960 4.980 117,614 -0.71(-12.48%)
Mar 23, 2026 5.560 5.750 5.530 5.690 34,855 +0.28(+5.18%)
Mar 20, 2026 5.580 5.680 5.255 5.410 71,497 -0.07(-1.28%)
Mar 19, 2026 5.540 5.750 5.330 5.480 129,500 -0.09(-1.62%)
Mar 18, 2026 5.410 5.610 5.190 5.570 79,996 +0.22(+4.11%)
Mar 17, 2026 5.330 5.620 5.200 5.350 40,078 +0.06(+1.13%)
Mar 16, 2026 5.225 5.930 5.210 5.290 93,765 +0.18(+3.52%)
Mar 13, 2026 5.390 5.500 4.850 5.110 72,494 +0.06(+1.19%)
Mar 12, 2026 5.200 5.350 4.900 5.050 89,484 -0.14(-2.70%)
Mar 11, 2026 5.140 5.200 4.900 5.190 54,937 +0.09(+1.76%)
Mar 10, 2026 5.450 5.460 4.700 5.100 110,606 -0.06(-1.16%)
Mar 09, 2026 4.985 5.180 4.912 5.160 53,797 +0.09(+1.78%)
Mar 06, 2026 5.160 5.365 4.770 5.070 189,771 -0.19(-3.70%)
Mar 05, 2026 5.390 5.480 5.210 5.265 57,300 -0.00(-0.09%)
Mar 04, 2026 5.180 5.400 5.158 5.270 21,841 +0.09(+1.74%)
Mar 03, 2026 5.150 5.410 4.870 5.180 64,855 -0.09(-1.71%)
Mar 02, 2026 5.340 5.450 5.225 5.270 38,480 -0.22(-4.01%)
Feb 27, 2026 5.450 5.630 5.250 5.490 91,117 +0.00(+0.00%)
Feb 26, 2026 5.750 5.750 5.310 5.490 57,572 +0.06(+1.10%)
Feb 25, 2026 5.500 5.750 5.230 5.430 80,623 +0.00(+0.00%)
Feb 24, 2026 5.100 5.805 5.080 5.430 204,241 +0.29(+5.64%)
Feb 23, 2026 4.830 5.250 4.800 5.140 133,854 +0.18(+3.63%)
Feb 20, 2026 5.060 5.300 4.810 4.960 56,675 -0.03(-0.60%)
Feb 19, 2026 5.030 5.250 4.870 4.990 73,733 -0.21(-4.04%)
Feb 18, 2026 5.350 5.550 5.060 5.200 49,879 +0.25(+4.94%)
Feb 17, 2026 5.100 5.200 4.910 4.955 18,103 -0.24(-4.53%)
Feb 13, 2026 4.870 5.350 4.730 5.190 58,755 +0.39(+8.13%)
Feb 12, 2026 5.210 5.210 4.220 4.800 237,459 -0.16(-3.13%)
Feb 11, 2026 4.730 5.100 4.570 4.955 44,145 +0.26(+5.65%)
Feb 10, 2026 5.160 5.500 4.640 4.690 81,159 -0.44(-8.58%)
Feb 09, 2026 5.000 5.210 4.690 5.130 53,576 +0.05(+0.98%)
Feb 06, 2026 4.090 5.200 4.010 5.080 141,418 +0.90(+21.53%)
Feb 05, 2026 4.300 4.700 4.000 4.180 94,480 -0.25(-5.64%)
Feb 04, 2026 4.390 4.530 4.080 4.430 78,562 +0.02(+0.45%)
Feb 03, 2026 4.590 4.820 4.385 4.410 14,734 -0.17(-3.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.