Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| LiveOne Inc | LVO | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.04 | -2.35% | 1.66 | 19:19:41 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.69 | 1.60 | 1.74 | 1.66 | 1.70 |
LVO Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.84 | 1.86 | 1.54 | 1.70 | 361,419 | -0.18 | -9.78% |
| 1 Month | 2.04 | 2.10 | 1.54 | 1.86 | 350,303 | -0.38 | -18.63% |
| 3 Months | 1.39 | 2.15 | 1.02 | 1.77 | 324,214 | 0.27 | 19.42% |
| 6 Months | 1.04 | 2.15 | 0.95 | 1.53 | 254,346 | 0.62 | 59.62% |
| 1 Year | 1.40 | 2.19 | 0.8401 | 1.51 | 279,507 | 0.26 | 18.57% |
| 3 Years | 2.92 | 3.16 | 0.483 | 1.25 | 392,330 | -1.26 | -43.15% |
| 5 Years | 2.92 | 3.16 | 0.483 | 1.25 | 392,330 | -1.26 | -43.15% |
LVO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 1.66 | -0.04 | -2.35% | 1.69 | 1.74 | 1.60 | 291,945 |
| Apr 18 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.7389 | 1.58 | 523,702 |
| Apr 17 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.69 | 1.54 | 385,444 |
| Apr 16 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.73 | 1.64 | 184,061 |
| Apr 15 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.80 | 1.68 | 411,652 |
| Apr 12 2024 | 1.75 | -0.08 | -4.37% | 1.84 | 1.86 | 1.71 | 295,700 |
| Apr 11 2024 | 1.83 | 0.01 | 0.55% | 1.81 | 1.86 | 1.77 | 236,303 |
| Apr 10 2024 | 1.82 | -0.01 | -0.55% | 1.82 | 1.89 | 1.78 | 214,124 |
| Apr 09 2024 | 1.83 | -0.12 | -6.15% | 1.95 | 1.97 | 1.83 | 393,028 |
| Apr 08 2024 | 1.95 | 0.00 | 0.00% | 1.98 | 1.98 | 1.91 | 257,818 |
| Apr 05 2024 | 1.95 | 0.05 | 2.63% | 1.88 | 1.97 | 1.88 | 196,892 |
| Apr 04 2024 | 1.90 | 0.04 | 2.15% | 1.87 | 1.925 | 1.82 | 343,367 |
| Apr 03 2024 | 1.86 | -0.01 | -0.53% | 1.87 | 2.00 | 1.86 | 327,136 |
| Apr 02 2024 | 1.87 | 0.02 | 1.08% | 1.87 | 1.895 | 1.84 | 225,983 |
| Apr 01 2024 | 1.85 | -0.10 | -5.13% | 1.95 | 1.96 | 1.83 | 431,465 |
| Mar 28 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.97 | 1.925 | 549,058 |
| Mar 27 2024 | 1.93 | 0.01 | 0.52% | 1.95 | 1.97 | 1.88 | 254,231 |
| Mar 26 2024 | 1.92 | -0.03 | -1.54% | 1.90 | 1.97 | 1.8997 | 318,515 |
| Mar 25 2024 | 1.95 | -0.09 | -4.41% | 2.05 | 2.05 | 1.78 | 531,197 |
| Mar 22 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.10 | 2.0105 | 558,837 |
| Mar 21 2024 | 2.05 | 0.07 | 3.54% | 1.99 | 2.08 | 1.95 | 514,840 |
| Mar 20 2024 | 1.98 | -0.08 | -3.88% | 2.09 | 2.11 | 1.93 | 541,733 |
