Skip to main content

Liveone Inc (NQ: LVO )

1.490 -0.050 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.600 1.610 1.480 1.490 294,560 -0.05(-3.25%)
Jul 18, 2024 1.540 1.670 1.500 1.540 563,616 +0.01(+0.65%)
Jul 17, 2024 1.520 1.600 1.465 1.530 471,414 +0.00(+0.00%)
Jul 16, 2024 1.440 1.530 1.440 1.530 420,500 +0.11(+7.75%)
Jul 15, 2024 1.390 1.430 1.370 1.420 342,840 +0.01(+0.71%)
Jul 12, 2024 1.460 1.470 1.390 1.410 253,450 -0.03(-2.08%)
Jul 11, 2024 1.330 1.460 1.330 1.440 378,389 +0.10(+7.46%)
Jul 10, 2024 1.360 1.360 1.320 1.340 142,458 -0.01(-0.74%)
Jul 09, 2024 1.370 1.410 1.340 1.350 293,789 -0.03(-2.17%)
Jul 08, 2024 1.300 1.390 1.210 1.380 644,837 +0.04(+2.99%)
Jul 05, 2024 1.450 1.470 1.330 1.340 341,544 -0.13(-8.84%)
Jul 03, 2024 1.460 1.480 1.430 1.470 161,951 +0.03(+2.08%)
Jul 02, 2024 1.450 1.490 1.420 1.440 249,712 -0.04(-2.70%)
Jul 01, 2024 1.540 1.560 1.430 1.480 527,131 -0.09(-5.73%)
Jun 28, 2024 1.530 1.630 1.510 1.570 8,094,929 +0.03(+1.62%)
Jun 27, 2024 1.450 1.630 1.450 1.545 526,947 +0.04(+3.00%)
Jun 26, 2024 1.480 1.560 1.380 1.500 583,100 -0.01(-0.66%)
Jun 25, 2024 1.550 1.580 1.510 1.510 396,984 -0.03(-1.95%)
Jun 24, 2024 1.560 1.580 1.480 1.540 575,003 -0.05(-3.14%)
Jun 21, 2024 1.630 1.660 1.530 1.590 623,076 -0.05(-3.05%)
Jun 20, 2024 1.660 1.700 1.610 1.640 255,010 -0.01(-0.61%)
Jun 18, 2024 1.730 1.760 1.650 1.650 299,889 -0.09(-5.17%)
Jun 17, 2024 1.810 1.820 1.730 1.740 207,646 -0.08(-4.40%)
Jun 14, 2024 1.830 1.890 1.820 1.820 267,116 -0.03(-1.62%)
Jun 13, 2024 1.780 1.880 1.740 1.850 237,073 +0.07(+3.93%)
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%)
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.