Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.6323 -0.0835 (-11.67%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 0.6863 0.7318 0.6801 0.7158 197,649 +0.02(+2.23%)
Apr 01, 2025 0.7000 0.7377 0.6724 0.7002 161,764 +0.00(+0.17%)
Mar 31, 2025 0.7200 0.7387 0.6990 0.6990 247,104 -0.03(-3.72%)
Mar 28, 2025 0.7830 0.7884 0.7100 0.7260 149,211 -0.05(-6.01%)
Mar 27, 2025 0.8200 0.8200 0.7710 0.7724 124,536 -0.04(-4.90%)
Mar 26, 2025 0.8256 0.8306 0.7900 0.8122 86,445 -0.01(-0.76%)
Mar 25, 2025 0.8551 0.8551 0.7954 0.8184 332,572 -0.04(-4.29%)
Mar 24, 2025 0.8500 0.8584 0.7740 0.8551 363,923 +0.01(+1.08%)
Mar 21, 2025 0.8010 0.8460 0.7602 0.8460 482,350 +0.03(+3.64%)
Mar 20, 2025 0.7400 0.8688 0.7201 0.8163 899,212 +0.10(+13.34%)
Mar 19, 2025 0.7013 0.7322 0.7013 0.7202 115,354 +0.03(+3.61%)
Mar 18, 2025 0.7689 0.7957 0.6951 0.6951 317,623 -0.09(-10.92%)
Mar 17, 2025 0.7500 0.8100 0.7433 0.7803 265,882 +0.03(+3.36%)
Mar 14, 2025 0.7000 0.7591 0.7000 0.7549 504,186 +0.07(+10.67%)
Mar 13, 2025 0.7500 0.7501 0.6700 0.6821 153,895 -0.05(-6.51%)
Mar 12, 2025 0.6780 0.7424 0.6746 0.7296 238,534 +0.04(+5.91%)
Mar 11, 2025 0.7170 0.7302 0.6505 0.6889 240,601 +0.00(+0.35%)
Mar 10, 2025 0.7200 0.7348 0.6865 0.6865 396,726 -0.04(-5.97%)
Mar 07, 2025 0.7805 0.7946 0.7107 0.7301 276,935 -0.06(-7.77%)
Mar 06, 2025 0.7297 0.8300 0.7102 0.7916 323,450 +0.05(+7.41%)
Mar 05, 2025 0.7204 0.7966 0.7001 0.7370 166,619 +0.02(+2.36%)
Mar 04, 2025 0.7300 0.7400 0.7000 0.7200 254,455 -0.02(-2.54%)
Mar 03, 2025 0.7800 0.7961 0.7314 0.7388 335,227 -0.04(-4.60%)
Feb 28, 2025 0.7502 0.7820 0.7500 0.7744 218,162 +0.01(+1.07%)
Feb 27, 2025 0.7600 0.8410 0.7600 0.7662 549,402 +0.01(+1.10%)
Feb 26, 2025 0.7971 0.8240 0.7500 0.7579 437,829 -0.04(-5.16%)
Feb 25, 2025 0.8300 0.8680 0.7951 0.7991 210,212 -0.03(-3.26%)
Feb 24, 2025 0.8500 0.8950 0.7751 0.8260 413,943 -0.02(-1.92%)
Feb 21, 2025 0.9100 0.9209 0.8400 0.8422 597,518 -0.05(-6.00%)
Feb 20, 2025 0.8710 0.9300 0.8500 0.8960 308,474 +0.02(+1.76%)
Feb 19, 2025 0.8500 0.9531 0.8500 0.8805 435,202 +0.04(+4.41%)
Feb 18, 2025 0.9100 0.9500 0.8200 0.8433 822,517 -0.08(-8.85%)
Feb 14, 2025 1.000 1.030 0.9051 0.9252 500,274 -0.04(-3.66%)
Feb 13, 2025 1.010 1.065 0.8700 0.9603 2,005,623 -0.22(-18.62%)
Feb 12, 2025 1.160 1.240 1.130 1.180 478,147 +0.00(+0.00%)
Feb 11, 2025 1.200 1.230 1.160 1.180 325,231 -0.02(-1.67%)
Feb 10, 2025 1.220 1.230 1.150 1.200 263,192 +0.03(+2.56%)
Feb 07, 2025 1.160 1.260 1.150 1.170 558,629 +0.03(+2.63%)
Feb 06, 2025 1.250 1.315 1.140 1.140 370,835 -0.11(-8.43%)
Feb 05, 2025 1.260 1.285 1.190 1.245 657,300 +0.01(+0.81%)
Feb 04, 2025 1.280 1.325 1.160 1.235 843,066 -0.07(-5.73%)
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 and Conditions.