Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LiveOne, Inc. - Common Stock (NQ:LVO)

0.7004 +0.0104 (+1.51%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 7, 2025 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 (%)
May 06, 2025 0.7600 0.7600 0.6901 0.6942 198,198 +0.00(+0.59%)
May 05, 2025 0.7100 0.7456 0.6036 0.6901 571,489 -0.03(-4.23%)
May 02, 2025 0.7217 0.7333 0.6801 0.7206 248,600 +0.00(+0.43%)
May 01, 2025 0.8790 0.8790 0.7082 0.7175 661,529 -0.16(-18.32%)
Apr 30, 2025 0.7690 0.9740 0.7060 0.8784 1,995,631 +0.12(+16.55%)
Apr 29, 2025 0.6400 0.7700 0.6425 0.7537 485,957 +0.10(+15.05%)
Apr 28, 2025 0.6100 0.6610 0.5927 0.6551 321,781 +0.05(+7.45%)
Apr 25, 2025 0.6211 0.6429 0.6055 0.6097 293,420 -0.03(-3.94%)
Apr 24, 2025 0.6400 0.6800 0.6210 0.6347 296,582 -0.01(-1.58%)
Apr 23, 2025 0.6426 0.6838 0.6209 0.6449 159,753 +0.01(+1.08%)
Apr 22, 2025 0.6300 0.6503 0.6106 0.6380 172,056 +0.02(+3.86%)
Apr 21, 2025 0.6300 0.6438 0.6052 0.6143 168,366 -0.03(-4.33%)
Apr 17, 2025 0.6533 0.6816 0.6375 0.6421 355,658 -0.01(-2.25%)
Apr 16, 2025 0.6166 0.6914 0.6166 0.6569 412,405 +0.04(+5.93%)
Apr 15, 2025 0.6602 0.6781 0.6185 0.6201 315,961 -0.04(-6.06%)
Apr 14, 2025 0.6810 0.7242 0.6599 0.6601 401,841 -0.06(-8.94%)
Apr 11, 2025 0.6800 0.7298 0.6600 0.7249 378,751 +0.04(+6.01%)
Apr 10, 2025 0.6789 0.6969 0.6526 0.6838 157,100 -0.01(-0.84%)
Apr 09, 2025 0.6031 0.6997 0.5701 0.6896 379,478 +0.09(+14.93%)
Apr 08, 2025 0.5600 0.6535 0.5600 0.6000 444,074 +0.01(+2.06%)
Apr 07, 2025 0.6000 0.6283 0.5521 0.5879 596,527 -0.03(-4.09%)
Apr 04, 2025 0.6200 0.7273 0.6000 0.6130 693,101 -0.01(-1.64%)
Apr 03, 2025 0.6723 0.6774 0.6161 0.6232 328,436 -0.09(-12.94%)
Apr 02, 2025 0.6863 0.7318 0.6801 0.7158 197,649 +0.02(+2.23%)
Apr 01, 2025 0.7000 0.7377 0.6724 0.7002 161,764 +0.00(+0.17%)
Mar 31, 2025 0.7200 0.7387 0.6990 0.6990 247,104 -0.03(-3.72%)
Mar 28, 2025 0.7830 0.7884 0.7100 0.7260 149,211 -0.05(-6.01%)
Mar 27, 2025 0.8200 0.8200 0.7710 0.7724 124,536 -0.04(-4.90%)
Mar 26, 2025 0.8256 0.8306 0.7900 0.8122 86,445 -0.01(-0.76%)
Mar 25, 2025 0.8551 0.8551 0.7954 0.8184 332,572 -0.04(-4.29%)
Mar 24, 2025 0.8500 0.8584 0.7740 0.8551 363,923 +0.01(+1.08%)
Mar 21, 2025 0.8010 0.8460 0.7602 0.8460 482,350 +0.03(+3.64%)
Mar 20, 2025 0.7400 0.8688 0.7201 0.8163 899,212 +0.10(+13.34%)
Mar 19, 2025 0.7013 0.7322 0.7013 0.7202 115,354 +0.03(+3.61%)
Mar 18, 2025 0.7689 0.7957 0.6951 0.6951 317,623 -0.09(-10.92%)
Mar 17, 2025 0.7500 0.8100 0.7433 0.7803 265,882 +0.03(+3.36%)
Mar 14, 2025 0.7000 0.7591 0.7000 0.7549 504,186 +0.07(+10.67%)
Mar 13, 2025 0.7500 0.7501 0.6700 0.6821 153,895 -0.05(-6.51%)
Mar 12, 2025 0.6780 0.7424 0.6746 0.7296 238,534 +0.04(+5.91%)
Mar 11, 2025 0.7170 0.7302 0.6505 0.6889 240,601 +0.00(+0.35%)
Mar 10, 2025 0.7200 0.7348 0.6865 0.6865 396,726 -0.04(-5.97%)
Mar 07, 2025 0.7805 0.7946 0.7107 0.7301 276,935 -0.06(-7.77%)
Mar 06, 2025 0.7297 0.8300 0.7102 0.7916 323,450 +0.05(+7.41%)
Mar 05, 2025 0.7204 0.7966 0.7001 0.7370 166,619 +0.02(+2.36%)
Mar 04, 2025 0.7300 0.7400 0.7000 0.7200 254,455 -0.02(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.