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

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

0.6821 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 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 (%)
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%)
Mar 03, 2025 0.7800 0.7961 0.7314 0.7388 335,227 -0.04(-4.60%)
Feb 28, 2025 0.7502 0.7820 0.7500 0.7744 218,162 +0.01(+1.07%)
Feb 27, 2025 0.7600 0.8410 0.7600 0.7662 549,402 +0.01(+1.10%)
Feb 26, 2025 0.7971 0.8240 0.7500 0.7579 437,829 -0.04(-5.16%)
Feb 25, 2025 0.8300 0.8680 0.7951 0.7991 210,212 -0.03(-3.26%)
Feb 24, 2025 0.8500 0.8950 0.7751 0.8260 413,943 -0.02(-1.92%)
Feb 21, 2025 0.9100 0.9209 0.8400 0.8422 597,518 -0.05(-6.00%)
Feb 20, 2025 0.8710 0.9300 0.8500 0.8960 308,474 +0.02(+1.76%)
Feb 19, 2025 0.8500 0.9531 0.8500 0.8805 435,202 +0.04(+4.41%)
Feb 18, 2025 0.9100 0.9500 0.8200 0.8433 822,517 -0.08(-8.85%)
Feb 14, 2025 1.000 1.030 0.9051 0.9252 500,274 -0.04(-3.66%)
Feb 13, 2025 1.010 1.065 0.8700 0.9603 2,005,623 -0.22(-18.62%)
Feb 12, 2025 1.160 1.240 1.130 1.180 478,147 +0.00(+0.00%)
Feb 11, 2025 1.200 1.230 1.160 1.180 325,231 -0.02(-1.67%)
Feb 10, 2025 1.220 1.230 1.150 1.200 263,192 +0.03(+2.56%)
Feb 07, 2025 1.160 1.260 1.150 1.170 558,629 +0.03(+2.63%)
Feb 06, 2025 1.250 1.315 1.140 1.140 370,835 -0.11(-8.43%)
Feb 05, 2025 1.260 1.285 1.190 1.245 657,300 +0.01(+0.81%)
Feb 04, 2025 1.280 1.325 1.160 1.235 843,066 -0.07(-5.73%)
Feb 03, 2025 1.440 1.530 1.285 1.310 1,122,422 -0.14(-9.66%)
Jan 31, 2025 1.360 1.600 1.320 1.450 6,683,892 +0.25(+20.83%)
Jan 30, 2025 1.160 1.230 1.120 1.200 225,929 +0.05(+4.35%)
Jan 29, 2025 1.150 1.185 1.105 1.150 191,820 -0.02(-1.71%)
Jan 28, 2025 1.160 1.190 1.110 1.170 225,765 +0.01(+0.86%)
Jan 27, 2025 1.170 1.210 1.141 1.160 250,060 -0.04(-3.33%)
Jan 24, 2025 1.250 1.265 1.180 1.200 280,054 -0.06(-4.76%)
Jan 23, 2025 1.160 1.320 1.160 1.260 659,116 +0.11(+9.57%)
Jan 22, 2025 1.192 1.221 1.150 1.150 156,474 -0.05(-4.17%)
Jan 21, 2025 1.210 1.250 1.180 1.200 288,104 +0.02(+1.69%)
Jan 17, 2025 1.190 1.195 1.140 1.180 291,449 +0.01(+0.85%)
Jan 16, 2025 1.150 1.280 1.150 1.170 466,051 +0.02(+1.74%)
Jan 15, 2025 1.210 1.229 1.120 1.150 204,383 -0.03(-2.54%)
Jan 14, 2025 1.150 1.200 1.125 1.180 271,245 +0.04(+3.51%)
Jan 13, 2025 1.150 1.200 1.100 1.140 273,069 -0.06(-5.00%)
Jan 10, 2025 1.220 1.260 1.160 1.200 288,190 +0.01(+0.84%)
Jan 08, 2025 1.260 1.270 1.170 1.190 302,265 -0.11(-8.46%)
Jan 07, 2025 1.300 1.330 1.240 1.300 321,804 +0.02(+1.56%)
Jan 06, 2025 1.400 1.400 1.265 1.280 428,471 -0.09(-6.57%)
Jan 03, 2025 1.270 1.380 1.220 1.370 359,701 +0.13(+10.48%)
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 and Conditions.