Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6481 -0.0061 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
Jul 01, 2025 0.7500 0.8856 0.7401 0.8612 634,994 +0.11(+14.08%)
Jun 30, 2025 0.7300 0.7700 0.7300 0.7549 365,482 +0.02(+3.20%)
Jun 27, 2025 0.8000 0.8173 0.7315 0.7315 9,482,543 -0.07(-8.78%)
Jun 26, 2025 0.8300 0.8412 0.7903 0.8019 275,975 -0.02(-2.15%)
Jun 25, 2025 0.7400 0.8338 0.7400 0.8195 694,669 +0.08(+11.16%)
Jun 24, 2025 0.7700 0.7840 0.7229 0.7372 581,478 -0.02(-2.29%)
Jun 23, 2025 0.7183 0.7631 0.7183 0.7545 390,173 +0.04(+5.07%)
Jun 20, 2025 0.7600 0.7750 0.6900 0.7181 473,398 -0.05(-6.46%)
Jun 18, 2025 0.8330 0.8614 0.7457 0.7677 697,014 -0.10(-11.06%)
Jun 17, 2025 0.8456 0.9199 0.8204 0.8632 714,347 -0.00(-0.09%)
Jun 16, 2025 0.8157 0.9146 0.7896 0.8640 606,107 +0.07(+8.35%)
Jun 13, 2025 0.7900 0.8450 0.7713 0.7974 322,817 -0.02(-2.82%)
Jun 12, 2025 0.8700 0.8825 0.7939 0.8205 227,194 -0.05(-5.21%)
Jun 11, 2025 0.8501 0.8950 0.8171 0.8656 452,055 +0.02(+2.93%)
Jun 10, 2025 0.8386 0.8500 0.7982 0.8410 202,333 +0.02(+2.56%)
Jun 09, 2025 0.8600 0.9199 0.8000 0.8200 209,869 -0.04(-5.09%)
Jun 06, 2025 0.8600 0.8995 0.8304 0.8640 298,317 +0.02(+2.88%)
Jun 05, 2025 0.8000 0.8995 0.7915 0.8398 292,922 +0.03(+3.64%)
Jun 04, 2025 0.7483 0.8103 0.7250 0.8103 281,572 +0.05(+7.06%)
Jun 03, 2025 0.7400 0.7579 0.7250 0.7569 169,351 +0.02(+2.57%)
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.