Recent Quotes
My Watchlist
Indicators
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.080 +0.900 (+21.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 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 (%)
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%)
Feb 02, 2026 4.730 4.810 4.280 4.580 132,270 -0.23(-4.78%)
Jan 30, 2026 4.790 4.810 4.510 4.810 64,147 +0.16(+3.44%)
Jan 29, 2026 4.550 4.780 4.150 4.650 68,021 +0.02(+0.43%)
Jan 28, 2026 4.395 4.750 4.395 4.630 39,765 +0.16(+3.58%)
Jan 27, 2026 4.290 4.590 4.250 4.470 40,069 +0.09(+2.05%)
Jan 26, 2026 4.470 4.610 4.000 4.380 68,863 -0.14(-3.10%)
Jan 23, 2026 4.540 4.755 4.520 4.520 20,953 -0.05(-1.09%)
Jan 22, 2026 4.290 4.670 4.290 4.570 41,940 +0.29(+6.78%)
Jan 21, 2026 4.300 4.450 4.010 4.280 46,081 +0.17(+4.14%)
Jan 20, 2026 4.220 4.400 4.000 4.110 51,687 -0.16(-3.75%)
Jan 16, 2026 4.390 4.490 4.230 4.270 26,098 -0.04(-0.93%)
Jan 15, 2026 4.290 4.595 4.170 4.310 29,308 +0.20(+4.87%)
Jan 14, 2026 3.970 4.200 3.970 4.110 25,446 +0.15(+3.79%)
Jan 13, 2026 4.030 4.045 3.800 3.960 42,339 -0.03(-0.75%)
Jan 12, 2026 4.100 4.240 3.960 3.990 27,795 -0.12(-2.92%)
Jan 09, 2026 4.070 4.320 3.700 4.110 119,759 +0.08(+1.99%)
Jan 08, 2026 4.190 4.310 3.820 4.030 122,792 -0.18(-4.28%)
Jan 07, 2026 4.440 4.560 4.190 4.210 42,116 -0.25(-5.61%)
Jan 06, 2026 4.510 4.620 4.351 4.460 19,333 -0.02(-0.45%)
Jan 05, 2026 4.580 4.695 4.450 4.480 24,139 -0.06(-1.32%)
Jan 02, 2026 4.720 4.760 4.510 4.540 28,405 -0.18(-3.81%)
Dec 31, 2025 4.200 4.760 4.010 4.720 276,667 +0.53(+12.65%)
Dec 30, 2025 4.170 4.400 3.970 4.190 85,419 -0.03(-0.71%)
Dec 29, 2025 4.380 4.500 4.080 4.220 98,136 -0.19(-4.31%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
>