My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2025 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 (%)
Oct 01, 2025 4.200 4.346 4.010 4.280 124,041 +0.15(+3.63%)
Sep 30, 2025 4.540 4.635 4.020 4.130 153,189 -0.37(-8.22%)
Sep 29, 2025 4.830 4.858 4.500 4.500 128,731 -0.32(-6.64%)
Sep 26, 2025 4.530 5.000 4.460 4.820 295,459 +0.29(+6.31%)
Sep 25, 2025 4.500 4.621 4.305 4.534 54,458 -0.11(-2.37%)
Sep 24, 2025 5.151 5.151 4.600 4.644 78,884 -0.31(-6.18%)
Sep 23, 2025 5.400 5.400 4.950 4.950 23,858 -0.10(-2.06%)
Sep 22, 2025 5.200 5.360 5.000 5.054 39,299 -0.09(-1.79%)
Sep 19, 2025 5.175 5.210 5.033 5.146 62,249 -0.08(-1.62%)
Sep 18, 2025 4.950 5.311 4.705 5.231 108,914 +0.46(+9.55%)
Sep 17, 2025 5.469 5.539 4.775 4.775 93,572 -0.54(-10.23%)
Sep 16, 2025 5.399 5.500 5.200 5.319 36,004 +0.07(+1.31%)
Sep 15, 2025 5.900 5.900 5.150 5.250 104,588 -0.49(-8.57%)
Sep 12, 2025 5.300 5.792 5.200 5.742 131,388 +0.42(+7.89%)
Sep 11, 2025 5.300 5.498 5.175 5.322 164,424 +0.24(+4.78%)
Sep 10, 2025 5.100 5.199 4.953 5.079 77,064 +0.15(+3.02%)
Sep 09, 2025 4.543 5.094 4.543 4.930 93,134 +0.41(+9.00%)
Sep 08, 2025 4.500 4.699 4.302 4.523 75,369 +0.09(+1.98%)
Sep 05, 2025 4.500 4.654 4.296 4.435 88,186 -0.04(-0.94%)
Sep 04, 2025 5.000 5.001 4.407 4.477 65,051 -0.48(-9.70%)
Sep 03, 2025 5.100 5.180 4.805 4.958 79,869 -0.08(-1.55%)
Sep 02, 2025 5.600 5.600 5.000 5.036 112,132 -0.46(-8.44%)
Aug 29, 2025 5.600 5.659 5.300 5.500 101,883 -0.16(-2.79%)
Aug 28, 2025 6.000 6.000 5.610 5.658 72,225 -0.24(-4.15%)
Aug 27, 2025 5.812 6.017 5.522 5.903 67,417 +0.50(+9.31%)
Aug 26, 2025 5.800 6.000 5.352 5.400 117,559 -0.54(-9.17%)
Aug 25, 2025 6.008 6.199 5.937 5.945 58,077 -0.06(-1.05%)
Aug 22, 2025 5.830 6.300 5.830 6.008 63,494 +0.11(+1.83%)
Aug 21, 2025 5.897 6.096 5.600 5.900 92,879 +0.03(+0.51%)
Aug 20, 2025 6.100 6.110 5.712 5.870 61,591 -0.24(-3.91%)
Aug 19, 2025 6.300 6.375 5.920 6.109 65,500 -0.15(-2.41%)
Aug 18, 2025 6.350 6.498 6.100 6.260 44,526 -0.12(-1.80%)
Aug 15, 2025 6.300 6.519 6.090 6.375 94,424 -0.12(-1.80%)
Aug 14, 2025 6.600 7.200 6.200 6.492 164,506 -0.05(-0.73%)
Aug 13, 2025 6.163 6.854 5.921 6.540 82,414 +0.34(+5.50%)
Aug 12, 2025 6.012 6.299 5.846 6.199 30,382 +0.19(+3.13%)
Aug 11, 2025 6.300 6.300 5.901 6.011 22,471 -0.04(-0.69%)
Aug 08, 2025 6.400 6.410 5.921 6.053 95,228 -0.29(-4.53%)
Aug 07, 2025 6.300 6.499 6.300 6.340 20,284 -0.05(-0.77%)
Aug 06, 2025 6.460 6.500 6.300 6.389 23,655 -0.11(-1.77%)
Aug 05, 2025 6.401 6.600 6.350 6.504 39,969 -0.02(-0.25%)
Aug 04, 2025 6.400 6.698 6.370 6.520 37,487 +0.04(+0.60%)
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.