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)

4.410 +0.020 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 4.360 4.485 4.295 4.410 56,352 +0.02(+0.46%)
Dec 24, 2025 4.230 4.440 4.200 4.390 22,845 +0.14(+3.29%)
Dec 23, 2025 4.270 4.405 4.040 4.250 62,560 -0.05(-1.16%)
Dec 22, 2025 4.790 4.830 3.940 4.300 218,049 -0.46(-9.66%)
Dec 19, 2025 4.745 4.845 4.620 4.760 48,840 +0.07(+1.49%)
Dec 18, 2025 4.780 5.000 4.520 4.690 380,877 -0.02(-0.42%)
Dec 17, 2025 5.110 5.287 4.650 4.710 205,963 -0.39(-7.65%)
Dec 16, 2025 4.920 5.160 4.800 5.100 51,395 +0.21(+4.29%)
Dec 15, 2025 5.190 5.390 4.710 4.890 107,470 -0.26(-5.05%)
Dec 12, 2025 5.270 5.380 5.070 5.150 90,436 +0.01(+0.19%)
Dec 11, 2025 5.290 5.490 5.090 5.140 108,897 -0.18(-3.38%)
Dec 10, 2025 5.070 5.430 4.990 5.320 160,627 +0.19(+3.70%)
Dec 09, 2025 5.060 5.270 5.020 5.130 81,396 +0.12(+2.40%)
Dec 08, 2025 4.870 5.200 4.776 5.010 77,379 +0.11(+2.24%)
Dec 05, 2025 4.860 5.090 4.633 4.900 172,779 +0.29(+6.29%)
Dec 04, 2025 4.690 4.960 4.490 4.610 252,758 -0.08(-1.71%)
Dec 03, 2025 4.740 4.860 4.570 4.690 143,218 -0.07(-1.47%)
Dec 02, 2025 4.640 4.810 4.550 4.760 120,663 +0.12(+2.59%)
Dec 01, 2025 4.650 4.800 4.550 4.640 56,143 -0.06(-1.28%)
Nov 28, 2025 4.620 4.820 4.450 4.700 44,907 +0.17(+3.75%)
Nov 26, 2025 4.510 4.690 4.340 4.530 90,437 -0.04(-0.88%)
Nov 25, 2025 4.540 4.640 4.230 4.570 52,701 +0.10(+2.24%)
Nov 24, 2025 4.320 4.590 4.320 4.470 53,811 +0.12(+2.76%)
Nov 21, 2025 4.380 4.560 4.180 4.350 67,907 +0.02(+0.46%)
Nov 20, 2025 4.640 4.740 4.240 4.330 51,711 -0.25(-5.46%)
Nov 19, 2025 4.360 4.710 4.360 4.580 66,809 +0.17(+3.85%)
Nov 18, 2025 4.260 4.540 4.090 4.410 118,007 +0.05(+1.15%)
Nov 17, 2025 4.480 4.628 4.180 4.360 64,999 -0.15(-3.33%)
Nov 14, 2025 4.340 4.710 4.220 4.510 160,804 +0.22(+5.13%)
Nov 13, 2025 4.880 5.000 4.180 4.290 468,838 -0.80(-15.72%)
Nov 12, 2025 4.740 5.510 4.360 5.090 156,031 +0.16(+3.25%)
Nov 11, 2025 4.810 4.980 4.630 4.930 100,746 +0.09(+1.86%)
Nov 10, 2025 5.070 5.190 4.790 4.840 48,551 -0.17(-3.39%)
Nov 07, 2025 5.120 5.120 4.950 5.010 86,837 -0.15(-2.91%)
Nov 06, 2025 5.230 5.315 5.110 5.160 32,100 -0.06(-1.15%)
Nov 05, 2025 5.110 5.360 5.110 5.220 23,554 +0.05(+0.97%)
Nov 04, 2025 5.150 5.320 5.080 5.170 39,661 -0.02(-0.39%)
Nov 03, 2025 5.550 5.747 5.160 5.190 130,687 -0.41(-7.32%)
Oct 31, 2025 5.410 5.800 5.300 5.600 114,560 +0.23(+4.28%)
Oct 30, 2025 5.200 5.530 5.080 5.370 65,783 +0.11(+2.09%)
Oct 29, 2025 5.220 5.520 5.130 5.260 109,696 -0.05(-0.94%)
Oct 28, 2025 5.350 5.550 5.280 5.310 115,581 -0.07(-1.30%)
Oct 27, 2025 5.630 5.790 5.130 5.380 110,223 -0.17(-3.06%)
Oct 24, 2025 5.610 6.040 5.530 5.550 166,586 -0.09(-1.60%)
Oct 23, 2025 5.210 5.730 5.150 5.640 92,421 +0.48(+9.30%)
Oct 22, 2025 5.270 5.370 5.000 5.160 221,493 -0.11(-2.09%)
Oct 21, 2025 4.660 5.350 4.500 5.270 199,584 +0.62(+13.33%)
Oct 20, 2025 4.520 4.680 4.460 4.650 71,295 +0.15(+3.33%)
Oct 17, 2025 4.590 4.670 4.338 4.500 66,730 -0.10(-2.17%)
Oct 16, 2025 4.880 4.935 4.550 4.600 73,449 -0.24(-4.96%)
Oct 15, 2025 4.530 4.870 4.511 4.840 119,765 +0.38(+8.52%)
Oct 14, 2025 4.150 4.561 4.060 4.460 115,705 +0.26(+6.19%)
Oct 13, 2025 4.000 4.300 3.920 4.200 239,034 +0.22(+5.53%)
Oct 10, 2025 4.190 4.266 3.930 3.980 210,499 -0.21(-5.01%)
Oct 09, 2025 4.250 4.320 4.160 4.190 111,709 -0.06(-1.41%)
Oct 08, 2025 4.130 4.340 4.120 4.250 145,219 +0.13(+3.16%)
Oct 07, 2025 4.150 4.290 4.050 4.120 77,997 -0.01(-0.24%)
Oct 06, 2025 4.290 4.345 4.130 4.130 79,045 -0.16(-3.73%)
Oct 03, 2025 4.320 4.430 4.170 4.290 202,850 +0.00(+0.00%)
Oct 02, 2025 4.280 4.560 4.160 4.290 129,489 +0.01(+0.23%)
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.