Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,273.53
      (
      -1.47%
      )
      US Tech 100
      14,216.80
      (
      0.34%
      )
      Dow Jones
      33,618.88
      (
      0.0%
      )
      Brent Oil
      93.515
      (
      0.99%
      )
      Bitcoin
      26,820.05
      (
      2.34%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. LiveOne Inc (LVO)

      7. LiveOne Inc (LVO) Historical

      LVO LiveOne Inc

      1.01
      0.00 (0.0%)
      Pre Market
      Last Updated: 07:00:03
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      LVO Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 26 2023 1.01 -0.01 -0.98% 1.02 1.09 1.01 156,616
      Sep 25 2023 1.02 -0.03 -2.86% 1.06 1.08 1.01 140,707
      Sep 22 2023 1.05 0.04 3.96% 1.02 1.075 1.02 157,995
      Sep 21 2023 1.01 -0.07 -6.05% 1.08 1.08 1.00 432,800
      Sep 20 2023 1.075 -0.16 -12.6% 1.23 1.23 1.07 382,842
      Sep 19 2023 1.23 -0.07 -5.38% 1.29 1.29 1.15 241,456
      Sep 18 2023 1.30 -0.07 -5.11% 1.37 1.45 1.28 526,590
      Sep 15 2023 1.37 0.12 9.6% 1.20 1.39 1.20 655,932
      Sep 14 2023 1.25 0.17 15.74% 1.10 1.27 1.07 479,591
      Sep 13 2023 1.08 -0.06 -5.26% 1.14 1.18 1.07 532,635
      Sep 12 2023 1.14 -0.28 -19.72% 1.37 1.37 1.125 732,261
      Sep 11 2023 1.42 -0.05 -3.4% 1.51 1.51 1.3701 360,246
      Sep 08 2023 1.47 -0.16 -9.82% 1.67 1.75 1.45 909,807
      Sep 07 2023 1.63 -0.01 -0.61% 1.63 1.645 1.57 188,183
      Sep 06 2023 1.64 -0.11 -6.29% 1.76 1.82 1.62 428,705
      Sep 05 2023 1.75 -0.13 -6.67% 1.74 1.88 1.63 426,393
      Sep 04 2023 1.875 0.00 +0.00% 2.19 2.19 1.85 0
      Sep 01 2023 1.875 -0.27 -12.38% 2.19 2.19 1.85 858,641
      Aug 31 2023 2.14 0.13 6.47% 2.03 2.18 2.00 420,515
      Aug 30 2023 2.01 0.26 14.86% 1.79 2.0686 1.73 736,545
      Aug 29 2023 1.75 0.08 4.79% 1.66 1.79 1.62 256,180
      Aug 28 2023 1.67 -0.01 -0.6% 1.71 1.74 1.6211 100,812
      Aug 25 2023 1.68 -0.05 -2.89% 1.67 1.7799 1.67 141,687
      Aug 24 2023 1.73 0.03 1.76% 1.71 1.78 1.71 110,817
      Aug 23 2023 1.70 -0.07 -3.95% 1.77 1.75 1.69 99,499
      Aug 22 2023 1.77 0.01 0.57% 1.80 1.81 1.74 163,251
      Aug 21 2023 1.76 0.15 9.32% 1.64 1.80 1.64 273,512
      Aug 18 2023 1.61 -0.08 -4.73% 1.66 1.6676 1.5999 253,495
      Aug 17 2023 1.69 -0.08 -4.52% 1.76 1.76 1.69 316,434
      Aug 16 2023 1.77 0.00 0.0% 1.79 1.84 1.76 152,688
      Aug 15 2023 1.77 -0.12 -6.35% 1.88 1.8858 1.738 210,448
      Aug 14 2023 1.89 0.20 11.83% 1.71 1.9099 1.68 333,037
      Aug 11 2023 1.69 0.00 0.0% 1.69 1.76 1.6501 174,150
      Aug 10 2023 1.69 0.16 10.46% 1.48 1.80 1.48 402,232
      Aug 09 2023 1.53 -0.13 -7.83% 1.65 1.66 1.52 242,290
      Aug 08 2023 1.66 -0.07 -4.05% 1.73 1.77 1.66 154,104
      Aug 07 2023 1.73 -0.03 -1.7% 1.78 1.84 1.71 130,113
      Aug 04 2023 1.76 -0.09 -4.86% 1.84 1.875 1.76 233,043
      Aug 03 2023 1.85 -0.03 -1.6% 1.87 1.93 1.83 192,175
      Aug 02 2023 1.88 -0.06 -3.09% 1.92 1.97 1.86 202,500
      Aug 01 2023 1.94 0.01 0.52% 1.93 2.01 1.88 549,672
      Jul 31 2023 1.93 0.02 1.05% 1.90 1.9799 1.90 214,119
      Jul 28 2023 1.91 0.08 4.37% 1.84 1.99 1.8305 383,001
      Jul 27 2023 1.83 0.05 2.81% 1.81 1.85 1.7546 207,500
      Jul 26 2023 1.78 0.08 4.71% 1.72 1.7979 1.66 207,457
      Jul 25 2023 1.70 0.09 5.59% 1.60 1.751 1.57 203,172
      Jul 24 2023 1.61 0.00 0.0% 1.62 1.62 1.55 154,316
      Jul 21 2023 1.61 0.03 1.9% 1.58 1.6499 1.55 157,899
      Jul 20 2023 1.58 -0.02 -1.25% 1.59 1.65 1.57 145,488
      Jul 19 2023 1.60 -0.04 -2.44% 1.65 1.69 1.59 237,014
      Jul 18 2023 1.64 -0.08 -4.65% 1.70 1.7225 1.61 177,372
      Jul 17 2023 1.72 0.04 2.38% 1.68 1.75 1.65 299,646
      Jul 14 2023 1.68 -0.09 -5.08% 1.79 1.83 1.67 226,829
      Jul 13 2023 1.77 -0.02 -0.84% 1.78 1.80 1.75 172,201
      Jul 12 2023 1.785 0.10 5.62% 1.71 1.80 1.69 321,954
      Jul 11 2023 1.69 0.01 0.6% 1.68 1.75 1.68 416,888
      Jul 10 2023 1.68 -0.01 -0.59% 1.71 1.75 1.66 148,452
      Jul 07 2023 1.69 0.12 7.64% 1.59 1.72 1.57 153,862
      Jul 06 2023 1.57 -0.12 -7.1% 1.63 1.685 1.52 264,949
      Jul 05 2023 1.69 -0.05 -2.87% 1.75 1.81 1.64 258,227
      Jul 04 2023 1.74 0.00 +0.00% 1.73 1.74 1.68 0
      Jul 03 2023 1.74 0.00 +0.00% 1.73 1.74 1.68 0
      Jul 03 2023 1.74 -0.02 -1.14% 1.73 1.74 1.68 86,402
      Jun 30 2023 1.76 0.08 4.76% 1.70 1.76 1.67 321,024
      Jun 29 2023 1.68 0.08 5.0% 1.64 1.70 1.60 164,718