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

Liveone Inc (NQ: LVO )

0.8860 +0.0352 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2021 1.830 1.890 1.730 1.830 648,653 -0.07(-3.68%)
Nov 29, 2021 2.040 2.040 1.880 1.900 544,736 -0.14(-6.86%)
Nov 26, 2021 2.180 2.180 1.970 2.040 273,882 -0.11(-5.12%)
Nov 24, 2021 2.070 2.180 2.040 2.150 125,197 +0.06(+2.87%)
Nov 23, 2021 2.000 2.100 1.950 2.090 368,682 +0.09(+4.50%)
Nov 22, 2021 2.100 2.119 1.960 2.000 753,087 -0.08(-3.85%)
Nov 19, 2021 2.130 2.150 2.050 2.080 480,193 -0.09(-4.15%)
Nov 18, 2021 2.250 2.190 2.140 2.170 495,790 -0.04(-1.81%)
Nov 17, 2021 2.220 2.280 2.140 2.210 423,042 -0.01(-0.45%)
Nov 16, 2021 2.270 2.270 2.150 2.220 290,541 -0.06(-2.63%)
Nov 15, 2021 2.220 2.280 2.150 2.280 381,891 +0.06(+2.70%)
Nov 12, 2021 2.290 2.315 2.200 2.220 210,178 -0.04(-1.77%)
Nov 11, 2021 2.370 2.380 2.230 2.260 331,185 -0.04(-1.74%)
Nov 10, 2021 2.380 2.300 513,308 +0.06(+2.68%)
Nov 09, 2021 2.350 2.370 2.150 2.240 618,363 -0.13(-5.49%)
Nov 08, 2021 2.380 2.420 2.330 2.370 389,363 -0.02(-0.84%)
Nov 05, 2021 2.440 2.440 2.340 2.390 480,662 -0.01(-0.42%)
Nov 04, 2021 2.380 2.440 2.340 2.400 314,589 +0.01(+0.42%)
Nov 03, 2021 2.380 2.470 2.360 2.390 441,342 -0.03(-1.24%)
Nov 02, 2021 2.420 2.500 2.350 2.420 335,161 -0.02(-0.82%)
Nov 01, 2021 2.310 2.490 2.470 2.440 605,123 +0.15(+6.55%)
Oct 29, 2021 2.450 2.245 2.290 2,112,343 -0.52(-18.51%)
Oct 28, 2021 2.690 2.835 2.810 1,185,583 +0.12(+4.46%)
Oct 27, 2021 2.730 2.780 2.680 2.690 210,510 -0.10(-3.58%)
Oct 26, 2021 2.890 2.730 2.790 419,872 -0.01(-0.36%)
Oct 25, 2021 2.800 2.800 403,108 +0.00(+0.00%)
Oct 22, 2021 2.880 2.930 2.750 2.800 300,547 -0.09(-3.11%)
Oct 21, 2021 3.000 3.010 2.890 2.890 169,510 -0.14(-4.62%)
Oct 20, 2021 3.070 3.100 2.960 3.030 137,858 -0.04(-1.30%)
Oct 19, 2021 2.950 3.160 2.900 3.070 430,210 +0.09(+3.02%)
Oct 18, 2021 2.900 3.020 2.800 2.980 374,717 +0.07(+2.41%)
Oct 15, 2021 2.910 2.990 2.830 2.910 352,534 +0.07(+2.46%)
Oct 14, 2021 2.910 2.950 2.820 2.840 226,026 -0.07(-2.41%)
Oct 13, 2021 2.700 2.950 2.630 2.910 402,834 +0.18(+6.59%)
Oct 12, 2021 2.690 2.785 2.690 2.730 201,246 +0.04(+1.49%)
Oct 11, 2021 2.690 2.850 2.650 2.690 302,299 -0.09(-3.24%)
Oct 08, 2021 2.840 2.925 2.680 2.780 326,935 -0.06(-2.11%)
Oct 07, 2021 3.080 3.095 2.780 2.840 443,141 -0.17(-5.65%)
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.