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

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

0.7390 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 0.7428 0.7499 0.7200 0.7390 246,331 -0.00(-0.08%)
May 29, 2025 0.7864 0.7932 0.7360 0.7396 323,563 -0.04(-5.69%)
May 28, 2025 0.7585 0.7875 0.7050 0.7842 426,174 +0.02(+3.25%)
May 27, 2025 0.7700 0.7700 0.7361 0.7595 237,680 -0.01(-0.67%)
May 23, 2025 0.7700 0.8186 0.7600 0.7646 159,749 -0.02(-3.03%)
May 22, 2025 0.8400 0.8400 0.7801 0.7885 209,037 -0.03(-3.68%)
May 21, 2025 0.8200 0.8382 0.8000 0.8186 118,157 -0.02(-2.14%)
May 20, 2025 0.8800 0.8903 0.8257 0.8365 77,512 -0.05(-6.01%)
May 19, 2025 0.9100 0.9204 0.8710 0.8900 148,760 -0.07(-6.87%)
May 16, 2025 0.8800 0.9800 0.8300 0.9557 570,963 +0.06(+6.20%)
May 15, 2025 0.7410 0.9540 0.7220 0.8999 1,392,038 +0.17(+22.54%)
May 14, 2025 0.7460 0.7700 0.7155 0.7344 223,469 -0.01(-1.90%)
May 13, 2025 0.7700 0.7700 0.7222 0.7486 121,473 -0.01(-1.01%)
May 12, 2025 0.7236 0.7684 0.6992 0.7562 168,949 +0.04(+5.13%)
May 09, 2025 0.7183 0.7690 0.6980 0.7193 126,058 +0.01(+1.61%)
May 08, 2025 0.7012 0.7164 0.6700 0.7079 136,043 +0.01(+0.84%)
May 07, 2025 0.6900 0.7232 0.6710 0.7020 119,840 +0.01(+1.12%)
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%)
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.