LiveOne Inc (3510)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.657894736842 | 1.52 | 1.52 | 1.52 | 3000 | 1.52 | DE |
| 4 | 0.17 | 12.5 | 1.36 | 1.52 | 1.32 | 1522 | 1.46335012 | DE |
| 12 | -0.21 | -12.0689655172 | 1.74 | 1.74 | 1.32 | 694 | 1.52417398 | DE |
| 26 | 0.05 | 3.37837837838 | 1.48 | 1.9 | 1.29 | 641 | 1.58736143 | DE |
| 52 | -0.34 | -18.1818181818 | 1.87 | 1.9 | 1.01 | 697 | 1.44834852 | DE |
| 156 | -0.34 | -18.1818181818 | 1.87 | 1.9 | 1.01 | 697 | 1.44834852 | DE |
| 260 | -0.34 | -18.1818181818 | 1.87 | 1.9 | 1.01 | 697 | 1.44834852 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 1.52 | 0.2 | 15.15 | 1.52 | 1.52 | 1.52 | 3000 |
| 1722284760 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1722025560 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1721939160 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1721852760 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1721766360 | 1.32 | 0 | 0.00 | 1.32 | 1.32 | 1.32 | 0 |
| 1721679960 | 1.32 | -0.04 | -2.94 | 1.32 | 1.32 | 1.32 | 200 |
| 1721420760 | 1.36 | -0.01 | -0.73 | 1.36 | 1.36 | 1.36 | 1367 |
| 1721334420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1721248020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1721161620 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1721075220 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720816020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720729620 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720643220 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720556820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720470420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720211220 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720124820 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1720038420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719952020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719865620 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719606420 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719520020 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719433620 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719347220 | 1.37 | 0 | 0.00 | 1.37 | 1.37 | 1.37 | 0 |
| 1719260820 | 1.37 | -0.12 | -8.05 | 1.37 | 1.37 | 1.37 | 250 |
| 1719001620 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1718915220 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1718828820 | 1.49 | -0.03 | -1.97 | 1.49 | 1.49 | 1.49 | 200 |
| 1718742420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1718656020 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1718396820 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1718310420 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1718224020 | 1.52 | -0.16 | -9.52 | 1.52 | 1.52 | 1.52 | 600 |
| 1718137620 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1718051220 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1717792020 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1717705620 | 1.68 | 0.03 | 1.82 | 1.68 | 1.68 | 1.68 | 600 |
| 1717619160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1717532760 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1717446360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1717187160 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1717100760 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1717014360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716927960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716841560 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716582360 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716495960 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716409560 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 0 |
| 1716323160 | 1.65 | 0.03 | 1.85 | 1.65 | 1.65 | 1.65 | 200 |
| 1716236820 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715977620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715891220 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715804820 | 1.62 | -0.05 | -2.99 | 1.62 | 1.62 | 1.62 | 1452 |
| 1715718420 | 1.67 | 0.06 | 3.73 | 1.62 | 1.67 | 1.62 | 265 |
| 1715631960 | 1.61 | -0.13 | -7.47 | 1.61 | 1.61 | 1.61 | 89 |
| 1715372820 | 1.74 | 0.12 | 7.41 | 1.74 | 1.74 | 1.74 | 100 |
| 1715234400 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715148000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715061600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714975200 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714716000 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714629600 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
