Liveone Inc (NQ: LVO )

1.760 -0.020 (-1.12%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.740 1.830 1.710 1.780 589,683 +0.10(+5.95%)
Jun 11, 2024 1.660 1.710 1.630 1.680 217,593 +0.00(+0.00%)
Jun 10, 2024 1.700 1.750 1.650 1.680 318,040 -0.03(-1.75%)
Jun 07, 2024 1.800 1.830 1.670 1.710 361,969 -0.12(-6.56%)
Jun 06, 2024 1.780 1.880 1.760 1.830 457,539 +0.05(+2.81%)
Jun 05, 2024 1.720 1.790 1.700 1.780 340,873 +0.05(+2.89%)
Jun 04, 2024 1.650 1.735 1.650 1.730 235,501 +0.09(+5.49%)
Jun 03, 2024 1.680 1.710 1.590 1.640 280,816 -0.01(-0.61%)
May 31, 2024 1.660 1.700 1.590 1.650 200,726 -0.03(-1.79%)
May 30, 2024 1.690 1.750 1.650 1.680 190,218 -0.04(-2.33%)
May 29, 2024 1.700 1.730 1.690 1.720 235,821 +0.02(+1.18%)
May 28, 2024 1.800 1.800 1.690 1.700 224,466 -0.06(-3.41%)
May 24, 2024 1.670 1.820 1.660 1.760 266,052 +0.07(+4.14%)
May 23, 2024 1.770 1.780 1.660 1.690 244,242 -0.05(-2.87%)
May 22, 2024 1.770 1.810 1.720 1.740 238,301 -0.06(-3.33%)
May 21, 2024 1.760 1.810 1.715 1.800 166,162 +0.03(+1.69%)
May 20, 2024 1.810 1.860 1.760 1.770 131,466 -0.06(-3.28%)
May 17, 2024 1.810 1.870 1.800 1.830 181,831 +0.02(+1.10%)
May 16, 2024 1.850 1.880 1.800 1.810 135,402 -0.03(-1.63%)
May 15, 2024 1.800 1.880 1.800 1.840 245,870 +0.04(+2.22%)
May 14, 2024 1.800 1.850 1.760 1.800 193,514 +0.00(+0.00%)
May 13, 2024 1.790 1.900 1.760 1.800 347,540 +0.00(+0.00%)
May 10, 2024 1.890 1.900 1.790 1.800 172,579 -0.07(-4.00%)
May 09, 2024 1.830 1.920 1.830 1.875 217,213 +0.05(+3.02%)
May 08, 2024 1.890 1.950 1.790 1.820 218,073 -0.07(-3.70%)
May 07, 2024 1.970 1.980 1.880 1.890 286,328 -0.06(-3.08%)
May 06, 2024 1.870 1.980 1.870 1.950 245,270 +0.02(+1.04%)
May 03, 2024 1.920 1.970 1.895 1.930 211,443 +0.02(+1.05%)
May 02, 2024 1.870 1.910 1.851 1.910 264,440 +0.07(+3.80%)
May 01, 2024 1.930 1.930 1.840 1.840 143,873 -0.06(-3.16%)
Apr 30, 2024 1.920 1.960 1.840 1.900 346,557 -0.03(-1.55%)
Apr 29, 2024 1.980 1.985 1.880 1.930 423,844 +0.03(+1.85%)
Apr 26, 2024 1.860 1.940 1.830 1.895 313,770 +0.04(+2.43%)
Apr 25, 2024 1.900 1.900 1.770 1.850 295,714 -0.03(-1.60%)
Apr 24, 2024 1.740 1.890 1.740 1.880 292,108 +0.14(+8.05%)
Apr 23, 2024 1.700 1.820 1.700 1.740 233,136 +0.02(+1.16%)
Apr 22, 2024 1.670 1.740 1.620 1.720 289,360 +0.06(+3.61%)
Apr 19, 2024 1.690 1.740 1.600 1.660 291,986 -0.04(-2.35%)
Apr 18, 2024 1.670 1.739 1.580 1.700 523,702 +0.03(+1.80%)
Apr 17, 2024 1.670 1.690 1.540 1.670 385,444 +0.01(+0.60%)
Apr 16, 2024 1.710 1.730 1.640 1.660 190,616 -0.07(-4.05%)
Apr 15, 2024 1.750 1.800 1.680 1.730 411,652 -0.02(-1.14%)
Apr 12, 2024 1.840 1.860 1.710 1.750 295,984 -0.08(-4.37%)
Apr 11, 2024 1.810 1.860 1.770 1.830 236,553 +0.01(+0.55%)
Apr 10, 2024 1.860 1.890 1.780 1.820 218,119 -0.01(-0.55%)
Apr 09, 2024 1.950 1.970 1.830 1.830 393,028 -0.12(-6.15%)
Apr 08, 2024 1.980 1.980 1.910 1.950 257,818 +0.00(+0.00%)
Apr 05, 2024 1.880 1.970 1.880 1.950 197,834 +0.05(+2.63%)
Apr 04, 2024 1.870 1.925 1.820 1.900 343,367 +0.04(+2.15%)
Apr 03, 2024 1.870 2.000 1.860 1.860 327,136 -0.01(-0.53%)
Apr 02, 2024 1.870 1.895 1.840 1.870 231,920 +0.02(+1.08%)
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.