LiveOne Inc (3510)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.671140939597 | 1.49 | 1.49 | 1.49 | 200 | 1.49 | DE |
| 4 | -0.2 | -11.9047619048 | 1.68 | 1.68 | 1.49 | 467 | 1.58428571 | DE |
| 12 | -0.26 | -14.9425287356 | 1.74 | 1.74 | 1.49 | 707 | 1.66711826 | DE |
| 26 | 0.3200001 | 27.5862178954 | 1.1599999 | 1.9 | 1.08 | 586 | 1.55254439 | DE |
| 52 | -0.39 | -20.8556149733 | 1.87 | 1.9 | 1.01 | 636 | 1.45832071 | DE |
| 156 | -0.39 | -20.8556149733 | 1.87 | 1.9 | 1.01 | 636 | 1.45832071 | DE |
| 260 | -0.39 | -20.8556149733 | 1.87 | 1.9 | 1.01 | 636 | 1.45832071 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1715286420 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715200020 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715113620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1715027220 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714768020 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714681620 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714508820 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714422420 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714163220 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1714076820 | 1.62 | 0 | 0.00 | 1.62 | 1.62 | 1.62 | 0 |
| 1713990420 | 1.62 | 0.05 | 3.18 | 1.62 | 1.62 | 1.62 | 800 |
| 1713904020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713817620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713558420 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713472020 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713385620 | 1.57 | 0 | 0.00 | 1.57 | 1.57 | 1.57 | 0 |
| 1713299220 | 1.57 | -0.16 | -9.25 | 1.57 | 1.57 | 1.57 | 275 |
| 1713212760 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1712953560 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1712867160 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1712780760 | 1.73 | 0 | 0.00 | 1.73 | 1.73 | 1.73 | 0 |
| 1712694360 | 1.73 | -0.01 | -0.57 | 1.73 | 1.73 | 1.73 | 3500 |
| 1712607960 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1712348760 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1712262360 | 1.74 | -0.07 | -3.87 | 1.74 | 1.74 | 1.74 | 400 |
| 1712179620 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1712093220 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1711661220 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1711574820 | 1.81 | 0.01 | 0.56 | 1.81 | 1.81 | 1.81 | 731 |
| 1711488360 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1711401960 | 1.8 | -0.1 | -5.26 | 1.87 | 1.87 | 1.8 | 766 |
| 1711087200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
