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)

4.820 +4.370 (+971.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 4.530 5.000 4.460 4.820 295,459 +4.37(+963.08%)
Sep 25, 2025 0.4500 0.4621 0.4305 0.4534 544,584 -0.01(-2.37%)
Sep 24, 2025 0.5151 0.5151 0.4600 0.4644 788,840 -0.03(-6.18%)
Sep 23, 2025 0.5400 0.5400 0.4950 0.4950 238,582 -0.01(-2.06%)
Sep 22, 2025 0.5200 0.5360 0.5000 0.5054 392,992 -0.01(-1.79%)
Sep 19, 2025 0.5175 0.5210 0.5033 0.5146 622,495 -0.01(-1.62%)
Sep 18, 2025 0.4950 0.5311 0.4705 0.5231 1,089,148 +0.05(+9.55%)
Sep 17, 2025 0.5469 0.5539 0.4775 0.4775 935,925 -0.05(-10.23%)
Sep 16, 2025 0.5399 0.5500 0.5200 0.5319 360,049 +0.01(+1.31%)
Sep 15, 2025 0.5900 0.5900 0.5150 0.5250 1,045,885 -0.05(-8.57%)
Sep 12, 2025 0.5300 0.5792 0.5200 0.5742 1,313,889 +0.04(+7.89%)
Sep 11, 2025 0.5300 0.5498 0.5175 0.5322 1,644,248 +0.02(+4.78%)
Sep 10, 2025 0.5100 0.5199 0.4953 0.5079 770,642 +0.01(+3.02%)
Sep 09, 2025 0.4543 0.5094 0.4543 0.4930 931,348 +0.04(+9.00%)
Sep 08, 2025 0.4500 0.4699 0.4302 0.4523 753,696 +0.01(+1.98%)
Sep 05, 2025 0.4500 0.4654 0.4296 0.4435 881,863 -0.00(-0.94%)
Sep 04, 2025 0.5000 0.5001 0.4407 0.4477 650,485 -0.05(-9.70%)
Sep 03, 2025 0.5100 0.5180 0.4805 0.4958 798,699 -0.01(-1.55%)
Sep 02, 2025 0.5600 0.5600 0.5000 0.5036 1,121,320 -0.05(-8.44%)
Aug 29, 2025 0.5600 0.5659 0.5300 0.5500 1,018,839 -0.02(-2.79%)
Aug 28, 2025 0.6000 0.6000 0.5610 0.5658 722,256 -0.02(-4.15%)
Aug 27, 2025 0.5812 0.6017 0.5522 0.5903 674,174 +0.05(+9.31%)
Aug 26, 2025 0.5800 0.6000 0.5352 0.5400 1,175,592 -0.05(-9.17%)
Aug 25, 2025 0.6008 0.6199 0.5937 0.5945 580,773 -0.01(-1.05%)
Aug 22, 2025 0.5830 0.6300 0.5830 0.6008 634,942 +0.01(+1.83%)
Aug 21, 2025 0.5897 0.6096 0.5600 0.5900 928,793 +0.00(+0.51%)
Aug 20, 2025 0.6100 0.6110 0.5712 0.5870 615,912 -0.02(-3.91%)
Aug 19, 2025 0.6300 0.6375 0.5920 0.6109 655,006 -0.02(-2.41%)
Aug 18, 2025 0.6350 0.6498 0.6100 0.6260 445,263 -0.01(-1.80%)
Aug 15, 2025 0.6300 0.6519 0.6090 0.6375 944,246 -0.01(-1.80%)
Aug 14, 2025 0.6600 0.7200 0.6200 0.6492 1,645,066 -0.00(-0.73%)
Aug 13, 2025 0.6163 0.6854 0.5921 0.6540 824,143 +0.03(+5.50%)
Aug 12, 2025 0.6012 0.6299 0.5846 0.6199 303,821 +0.02(+3.13%)
Aug 11, 2025 0.6300 0.6300 0.5901 0.6011 224,712 -0.00(-0.69%)
Aug 08, 2025 0.6400 0.6410 0.5921 0.6053 952,280 -0.03(-4.53%)
Aug 07, 2025 0.6300 0.6499 0.6300 0.6340 202,848 -0.00(-0.77%)
Aug 06, 2025 0.6460 0.6500 0.6300 0.6389 236,557 -0.01(-1.77%)
Aug 05, 2025 0.6401 0.6600 0.6350 0.6504 399,691 -0.00(-0.25%)
Aug 04, 2025 0.6400 0.6698 0.6370 0.6520 374,871 +0.00(+0.60%)
Aug 01, 2025 0.6400 0.6771 0.6300 0.6481 699,720 -0.01(-0.93%)
Jul 31, 2025 0.6900 0.6900 0.6531 0.6542 468,321 -0.01(-2.07%)
Jul 30, 2025 0.6887 0.6912 0.6622 0.6680 383,675 -0.02(-3.15%)
Jul 29, 2025 0.7275 0.7298 0.6850 0.6897 612,781 -0.04(-5.20%)
Jul 28, 2025 0.7200 0.7398 0.6909 0.7275 732,000 +0.00(+0.21%)
Jul 25, 2025 0.7400 0.7499 0.7219 0.7260 261,947 -0.01(-1.28%)
Jul 24, 2025 0.7200 0.7504 0.6900 0.7354 849,127 +0.02(+3.39%)
Jul 23, 2025 0.6900 0.7169 0.6701 0.7113 505,692 +0.03(+4.63%)
Jul 22, 2025 0.6700 0.6899 0.6400 0.6798 463,598 +0.02(+2.55%)
Jul 21, 2025 0.7016 0.7200 0.6600 0.6629 959,816 -0.02(-3.37%)
Jul 18, 2025 0.7100 0.7190 0.6659 0.6860 1,178,527 -0.03(-4.72%)
Jul 17, 2025 0.7899 0.7920 0.7200 0.7200 850,730 -0.05(-6.49%)
Jul 16, 2025 0.7200 0.7999 0.6514 0.7700 4,142,075 +0.02(+2.65%)
Jul 15, 2025 0.7813 0.8000 0.7501 0.7501 387,537 -0.02(-2.98%)
Jul 14, 2025 0.7700 0.7799 0.7501 0.7731 287,354 +0.02(+2.33%)
Jul 11, 2025 0.7741 0.8050 0.7500 0.7555 418,513 -0.01(-1.88%)
Jul 10, 2025 0.7800 0.8198 0.7700 0.7700 320,835 -0.03(-3.35%)
Jul 09, 2025 0.8199 0.8199 0.7720 0.7967 380,319 +0.03(+3.89%)
Jul 08, 2025 0.8300 0.8600 0.7600 0.7669 687,935 -0.08(-9.79%)
Jul 07, 2025 0.9000 0.8967 0.8285 0.8501 442,659 -0.03(-3.90%)
Jul 03, 2025 0.9001 0.9117 0.8521 0.8846 514,050 -0.02(-2.25%)
Jul 02, 2025 0.8900 0.9200 0.8800 0.9050 499,245 +0.04(+5.09%)
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 following
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.