Skip to main content
LiveOne, Inc. (LVO)
NASDAQ: LVO · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Sep 26, 2024, 4:00 PM
1.200
+0.050 (4.35%)
After-hours: Sep 26, 2024, 5:02 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 20241.071.181.071.181.187.76%565,857
Sep 24, 20241.211.241.031.101.10-8.75%860,925
Sep 23, 20241.371.401.191.201.20-13.04%609,150
Sep 20, 20241.451.491.381.381.38-4.83%1,398,631
Sep 19, 20241.471.491.341.451.451.40%487,852
Sep 18, 20241.471.491.431.431.43-3.38%136,923
Sep 17, 20241.491.521.451.481.480.68%116,988
Sep 16, 20241.491.491.451.471.47-100,434
Sep 13, 20241.531.541.461.471.47-2.00%218,496
Sep 12, 20241.521.531.461.501.50-152,527
Sep 11, 20241.411.501.411.501.504.90%153,720
Sep 10, 20241.531.551.431.431.43-6.54%174,628
Sep 9, 20241.551.571.501.531.530.66%134,050
Sep 6, 20241.611.641.501.521.52-3.80%150,978
Sep 5, 20241.601.621.571.581.58-1.25%83,209
Sep 4, 20241.591.641.591.601.601.27%141,254
Sep 3, 20241.731.731.501.581.58-9.20%387,571
Aug 30, 20241.751.761.701.741.74-0.57%113,342
Aug 29, 20241.771.771.721.751.750.57%205,788
Aug 28, 20241.781.821.721.741.74-2.79%153,159
Aug 27, 20241.791.801.711.791.79-0.56%227,825
Aug 26, 20241.781.801.721.801.802.86%451,105
Aug 23, 20241.701.781.681.751.754.79%341,426
Aug 22, 20241.771.771.671.671.67-4.57%145,602
Aug 21, 20241.751.801.721.751.750.29%256,124
Aug 20, 20241.671.751.641.751.755.12%173,157
Aug 19, 20241.701.761.641.661.66-2.92%234,223
Aug 16, 20241.661.731.621.711.713.01%209,437
Aug 15, 20241.601.701.601.661.665.06%260,977
Aug 14, 20241.611.651.561.581.58-143,905
Aug 13, 20241.631.731.451.581.586.04%477,631
Aug 12, 20241.461.511.441.491.491.36%257,702
Aug 9, 20241.511.531.441.471.47-3.29%130,436
Aug 8, 20241.441.521.411.521.527.04%204,918
Aug 7, 20241.521.571.411.421.42-5.96%271,304
Aug 6, 20241.501.581.471.511.512.03%206,263
Aug 5, 20241.431.551.411.481.48-5.13%374,005
Aug 2, 20241.551.591.491.561.56-3.41%251,059
Aug 1, 20241.731.741.501.621.62-5.00%444,253
Jul 31, 20241.661.761.661.701.703.34%452,941
Jul 30, 20241.601.681.581.651.652.81%267,427
Jul 29, 20241.631.691.581.601.60-2.44%197,733
Jul 26, 20241.631.671.601.641.641.86%265,032
Jul 25, 20241.501.631.481.611.618.78%718,875
Jul 24, 20241.541.541.481.481.48-4.52%229,648
Jul 23, 20241.501.591.491.551.554.03%276,193
Jul 22, 20241.511.541.451.491.49-226,469
Jul 19, 20241.601.611.481.491.49-3.25%294,560
Jul 18, 20241.541.671.501.541.540.65%564,606
Jul 17, 20241.521.601.471.531.53-471,414
Jul 16, 20241.441.531.441.531.537.75%420,500
Jul 15, 20241.391.431.371.421.420.71%342,841
Jul 12, 20241.461.471.391.411.41-2.08%253,450
Jul 11, 20241.331.461.331.441.447.46%378,389
Jul 10, 20241.361.361.321.341.34-0.74%142,458
Jul 9, 20241.371.411.341.351.35-2.17%293,789
Jul 8, 20241.301.391.211.381.382.99%644,837
Jul 5, 20241.451.471.331.341.34-8.84%341,544
Jul 3, 20241.461.481.431.471.472.08%161,951
Jul 2, 20241.451.491.421.441.44-2.70%249,712
Jul 1, 20241.541.561.431.481.48-5.73%527,131
Jun 28, 20241.531.631.511.571.571.62%8,094,928
Jun 27, 20241.451.631.451.551.553.00%526,947
Jun 26, 20241.481.561.381.501.50-0.66%583,100
Jun 25, 20241.551.581.511.511.51-1.95%408,061
Jun 24, 20241.561.581.481.541.54-3.14%575,003
Jun 21, 20241.631.661.531.591.59-3.05%623,076
Jun 20, 20241.661.701.611.641.64-0.61%255,010
Jun 18, 20241.731.761.651.651.65-5.17%299,889
Jun 17, 20241.811.821.731.741.74-4.40%207,661
Jun 14, 20241.831.891.821.821.82-1.62%267,116
Jun 13, 20241.781.881.741.851.853.93%237,073
Jun 12, 20241.741.831.711.781.785.95%589,683
Jun 11, 20241.661.711.631.681.68-217,599
Jun 10, 20241.701.751.651.681.68-1.75%318,040
Jun 7, 20241.801.831.671.711.71-6.56%361,969
Jun 6, 20241.781.881.761.831.832.81%457,589
Jun 5, 20241.721.791.701.781.782.89%342,623
Jun 4, 20241.651.741.651.731.735.49%235,722
Jun 3, 20241.681.711.591.641.64-0.61%280,816
May 31, 20241.661.701.591.651.65-1.79%200,726
May 30, 20241.691.751.651.681.68-2.33%190,245
May 29, 20241.701.731.691.721.721.18%235,821
May 28, 20241.801.801.691.701.70-3.41%224,466
May 24, 20241.671.821.661.761.764.14%266,052
May 23, 20241.771.781.661.691.69-2.87%244,253
May 22, 20241.771.811.721.741.74-3.33%238,404
May 21, 20241.761.811.721.801.801.69%166,162
May 20, 20241.811.861.761.771.77-3.28%131,519
May 17, 20241.811.871.801.831.831.10%181,831
May 16, 20241.851.881.801.811.81-1.63%135,452
May 15, 20241.801.881.801.841.842.22%245,969
May 14, 20241.801.851.761.801.80-193,515
May 13, 20241.791.901.761.801.80-347,599
May 10, 20241.891.901.791.801.80-4.00%172,579
May 9, 20241.831.921.831.881.883.02%217,213
May 8, 20241.891.951.791.821.82-3.70%218,093
May 7, 20241.971.981.881.891.89-3.08%286,337
May 6, 20241.871.981.871.951.951.04%246,471
May 3, 20241.921.971.901.931.931.05%211,443