Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveone Inc (NQ: LVO )

1.850 -0.030 (-1.60%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 25, 2024 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 (%)
Jun 30, 2022 0.8000 0.8700 0.7875 0.8563 397,828 +0.06(+7.04%)
Jun 29, 2022 0.8200 0.8900 0.7505 0.8000 2,024,406 +0.04(+5.26%)
Jun 28, 2022 0.7800 0.8300 0.7501 0.7600 449,311 -0.01(-1.30%)
Jun 27, 2022 0.8600 0.9000 0.7500 0.7700 886,237 -0.10(-11.20%)
Jun 24, 2022 1.000 1.030 0.8671 0.8671 7,464,317 -0.13(-13.29%)
Jun 23, 2022 0.8900 1.010 0.8801 1.000 377,546 +0.10(+11.11%)
Jun 22, 2022 0.8800 0.9150 0.8670 0.9000 410,739 +0.03(+3.81%)
Jun 21, 2022 0.9800 1.010 0.8500 0.8670 664,058 -0.10(-10.22%)
Jun 17, 2022 0.9500 0.9818 0.9000 0.9657 436,389 +0.02(+1.92%)
Jun 16, 2022 1.020 1.020 0.9113 0.9475 251,142 -0.07(-7.11%)
Jun 15, 2022 1.000 1.100 0.9800 1.020 365,255 +0.02(+2.10%)
Jun 14, 2022 1.010 1.030 0.9888 0.9990 218,114 -0.01(-0.60%)
Jun 13, 2022 1.060 1.060 0.9721 1.005 472,346 -0.09(-7.80%)
Jun 10, 2022 1.190 1.220 1.030 1.090 448,327 -0.10(-8.40%)
Jun 09, 2022 1.050 1.250 1.050 1.190 812,560 +0.11(+10.19%)
Jun 08, 2022 1.070 1.140 1.020 1.080 446,484 +0.00(+0.00%)
Jun 07, 2022 0.9000 1.120 0.8802 1.080 749,991 +0.15(+16.13%)
Jun 06, 2022 0.8800 0.9400 0.8797 0.9300 403,606 +0.05(+5.68%)
Jun 03, 2022 0.8609 0.9144 0.8330 0.8800 229,266 +0.00(+0.55%)
Jun 02, 2022 0.7900 0.8930 0.7750 0.8752 349,369 +0.08(+9.89%)
Jun 01, 2022 0.8400 0.8800 0.7752 0.7964 264,263 -0.04(-5.19%)
May 31, 2022 0.7700 0.8700 0.7600 0.8400 371,040 +0.08(+10.70%)
May 27, 2022 0.7300 0.7800 0.7300 0.7588 222,668 +0.03(+4.04%)
May 26, 2022 0.6630 0.7800 0.6500 0.7293 250,333 +0.03(+4.50%)
May 25, 2022 0.6500 0.7950 0.6412 0.6979 845,759 +0.07(+10.78%)
May 24, 2022 0.7100 0.7422 0.6149 0.6300 468,169 -0.06(-9.08%)
May 23, 2022 0.6699 0.7500 0.6671 0.6929 633,222 -0.01(-1.01%)
May 20, 2022 0.7500 0.8200 0.6700 0.7000 451,771 -0.04(-5.41%)
May 19, 2022 0.6500 0.8200 0.6485 0.7400 928,418 +0.09(+13.92%)
May 18, 2022 0.6700 0.7000 0.6483 0.6496 344,427 -0.02(-2.81%)
May 17, 2022 0.6600 0.6715 0.6419 0.6684 212,272 +0.04(+6.10%)
May 16, 2022 0.6000 0.6623 0.6000 0.6300 402,687 +0.03(+4.72%)
May 13, 2022 0.6000 0.6291 0.5800 0.6016 469,194 +0.03(+4.90%)
May 12, 2022 0.6200 0.6231 0.5600 0.5735 370,206 -0.02(-3.65%)
May 11, 2022 0.5874 0.6200 0.5810 0.5952 675,715 -0.05(-8.44%)
May 10, 2022 0.6600 0.6701 0.6020 0.6501 475,308 -0.00(-0.31%)
May 09, 2022 0.7100 0.7208 0.6300 0.6521 548,503 -0.08(-10.67%)
May 06, 2022 0.7400 0.7662 0.7200 0.7300 287,351 +0.00(+0.00%)
May 05, 2022 0.7600 0.7800 0.7210 0.7300 242,946 -0.03(-3.88%)
May 04, 2022 0.7538 0.7679 0.7203 0.7595 189,633 +0.01(+1.16%)
May 03, 2022 0.7786 0.7800 0.7376 0.7508 301,129 +0.02(+2.15%)
May 02, 2022 0.7000 0.7400 0.6900 0.7350 297,905 +0.05(+8.09%)
Apr 29, 2022 0.7200 0.7853 0.6800 0.6800 443,376 -0.04(-5.76%)
Apr 28, 2022 0.7342 0.7697 0.6677 0.7216 531,732 -0.01(-1.15%)
Apr 27, 2022 0.7495 0.7699 0.7201 0.7300 437,618 -0.03(-3.95%)
Apr 26, 2022 0.7949 0.8200 0.7440 0.7600 301,391 -0.02(-2.56%)
Apr 25, 2022 0.7539 0.7933 0.7401 0.7800 379,507 +0.04(+5.42%)
Apr 22, 2022 0.7800 0.7943 0.7330 0.7399 425,351 -0.04(-5.19%)
Apr 21, 2022 0.8500 0.8500 0.7800 0.7804 377,832 -0.03(-3.65%)
Apr 20, 2022 0.8200 0.8500 0.7800 0.8100 259,813 +0.02(+2.86%)
Apr 19, 2022 0.8000 0.8100 0.7800 0.7875 291,901 +0.01(+0.96%)
Apr 18, 2022 0.8375 0.8375 0.7800 0.7800 527,544 -0.06(-7.14%)
Apr 14, 2022 0.8601 0.8900 0.8087 0.8400 323,629 -0.02(-2.41%)
Apr 13, 2022 0.8400 0.8900 0.8400 0.8607 254,717 +0.00(+0.08%)
Apr 12, 2022 0.9022 0.9060 0.8400 0.8600 471,023 -0.05(-5.07%)
Apr 11, 2022 0.8750 0.9254 0.8511 0.9059 341,177 -0.00(-0.45%)
Apr 08, 2022 1.040 1.060 0.9000 0.9100 464,062 -0.09(-9.00%)
Apr 07, 2022 0.9900 1.100 0.9601 1.000 704,455 +0.03(+3.09%)
Apr 06, 2022 0.9200 1.090 0.9100 0.9700 840,340 +0.02(+1.96%)
Apr 05, 2022 0.9000 0.9935 0.8851 0.9514 1,275,185 +0.07(+7.37%)
Apr 04, 2022 0.8721 0.9000 0.8401 0.8861 387,834 -0.01(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.