Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqCM - Delayed Quote USD

LiveOne, Inc. (LVO)

Compare
0.8422
-0.0538
(-6.00%)
At close: February 21 at 4:00:02 PM EST
0.9097
+0.07
+(8.01%)
After hours: February 21 at 7:10:22 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.91000.92100.84000.84200.8420597,100
Feb 20, 20250.87100.93000.85000.89600.8960309,900
Feb 19, 20250.85000.95300.85000.88100.8810435,200
Feb 18, 20250.91000.95000.82000.84300.8430831,400
Feb 14, 20251.00001.03000.90500.92500.9250500,300
Feb 13, 20251.01001.06500.87000.96000.96002,006,300
Feb 12, 20251.16001.24001.13001.18001.1800478,100
Feb 11, 20251.20001.23001.16001.18001.1800325,200
Feb 10, 20251.22001.23001.15001.20001.2000263,200
Feb 7, 20251.16001.26001.15001.17001.1700558,600
Feb 6, 20251.25001.31501.14001.14001.1400372,100
Feb 5, 20251.26001.28501.19001.24501.2450657,300
Feb 4, 20251.28001.32501.16001.23501.2350844,300
Feb 3, 20251.44001.53001.28501.31001.31001,125,800
Jan 31, 20251.36001.60001.32001.45001.45006,683,900
Jan 30, 20251.16001.23001.12001.20001.2000225,900
Jan 29, 20251.15001.18501.10501.15001.1500191,800
Jan 28, 20251.16001.19001.11001.17001.1700225,800
Jan 27, 20251.17001.21001.14101.16001.1600250,100
Jan 24, 20251.25001.26501.18001.20001.2000280,000
Jan 23, 20251.16001.32001.16001.26001.2600659,700
Jan 22, 20251.19201.22101.15001.15001.1500156,500
Jan 21, 20251.21001.25001.18001.20001.2000288,800
Jan 17, 20251.19001.19501.14001.18001.1800291,400
Jan 16, 20251.15001.28001.15001.17001.1700466,100
Jan 15, 20251.21001.22901.12001.15001.1500204,400
Jan 14, 20251.15001.20001.12501.18001.1800271,200
Jan 13, 20251.15001.20001.10001.14001.1400273,100
Jan 10, 20251.22001.26001.16001.20001.2000288,200
Jan 8, 20251.26001.27001.17001.19001.1900302,300
Jan 7, 20251.30001.33001.24001.30001.3000321,800
Jan 6, 20251.40001.40001.26501.28001.2800430,400
Jan 3, 20251.27001.38001.22001.37001.3700359,600
Jan 2, 20251.53001.53001.21001.24001.2400920,600
Dec 31, 20241.60001.60001.33001.47001.47001,547,300
Dec 30, 20241.20001.52001.15001.47001.47002,627,100
Dec 27, 20241.16001.20001.14201.19001.1900321,900
Dec 26, 20241.14001.19901.12001.18001.1800156,000
Dec 24, 20241.18001.19501.12301.15001.1500105,000
Dec 23, 20241.19001.22001.13001.18001.1800331,000
Dec 20, 20241.07001.22001.06201.22001.22001,317,500
Dec 19, 20241.07001.11501.06001.09001.0900367,500
Dec 18, 20241.07001.15001.02001.05001.0500745,200
Dec 17, 20241.01001.03500.98001.02001.0200181,400
Dec 16, 20241.01001.06000.96401.03001.0300370,400
Dec 13, 20241.07001.07001.01001.02001.0200282,800
Dec 12, 20241.17001.17001.02001.05001.0500359,000
Dec 11, 20241.14001.21001.10001.16001.1600501,900
Dec 10, 20241.03001.15001.03001.14001.1400507,600
Dec 9, 20241.06001.10001.01001.04001.0400219,100
Dec 6, 20241.08001.09001.02001.06001.0600169,500
Dec 5, 20241.04001.10001.00001.06001.0600315,700
Dec 4, 20241.07001.07001.00001.03001.0300168,600
Dec 3, 20240.96201.06000.96201.05001.0500251,400
Dec 2, 20240.99001.03000.93100.95000.9500285,300
Nov 29, 20240.99001.02000.93201.00001.0000260,400
Nov 27, 20240.94900.98900.88000.97000.9700495,800
Nov 26, 20240.91500.98000.86000.94000.9400658,700
Nov 25, 20240.88500.92000.87000.90500.9050231,800
Nov 22, 20240.82800.88000.81100.87800.8780249,800
Nov 21, 20240.75600.85000.75600.83100.8310174,500
Nov 20, 20240.76000.80200.71400.79700.7970313,400
Nov 19, 20240.80000.81700.75600.77000.7700161,900
Nov 18, 20240.80000.86100.79200.80000.8000176,600
Nov 15, 20240.85000.85900.73900.78000.7800292,000
Nov 14, 20240.91200.91200.81800.82600.8260330,500
Nov 13, 20240.89000.91300.88600.89100.8910377,800
Nov 12, 20240.90000.92000.88800.89000.8900355,500
Nov 11, 20240.89000.95000.88600.90800.9080721,500
Nov 8, 20240.84000.89700.82400.88600.8860211,800
Nov 7, 20240.85000.95000.81000.85100.8510784,700
Nov 6, 20240.74900.91000.70600.90700.90701,256,000
Nov 5, 20240.74600.75000.68500.70600.7060351,100
Nov 4, 20240.77800.78200.72100.73100.7310250,100
Nov 1, 20240.68100.79000.68100.77400.77401,329,600
Oct 31, 20240.67000.71900.62000.69000.69001,035,600
Oct 30, 20240.62000.69800.61500.67200.6720880,600
Oct 29, 20240.66700.67400.61000.62200.6220346,700
Oct 28, 20240.60700.67500.59100.66100.6610841,400
Oct 25, 20240.57300.61500.56200.58500.5850295,000
Oct 24, 20240.63500.64900.56200.56200.5620825,500
Oct 23, 20240.61900.62000.59900.61300.6130279,700
Oct 22, 20240.61300.64600.59300.62300.6230340,900
Oct 21, 20240.69200.69800.60600.61300.6130985,100
Oct 18, 20240.68000.68400.64200.64900.6490612,000
Oct 17, 20240.66200.69000.62700.66400.6640190,400
Oct 16, 20240.62000.67300.59000.67300.6730459,600
Oct 15, 20240.67400.68000.57000.61300.6130933,800
Oct 14, 20240.70000.70300.65000.65500.6550373,900
Oct 11, 20240.72500.72500.68500.70800.7080438,400
Oct 10, 20240.75000.75000.66600.70600.7060988,300
Oct 9, 20240.65000.75500.64000.74400.74401,409,700
Oct 8, 20240.62600.67300.60000.64400.6440711,900
Oct 7, 20240.68000.69000.62000.62600.6260657,900
Oct 4, 20240.71000.71000.66100.68000.6800506,300
Oct 3, 20240.73000.73000.66200.69200.69201,162,500
Oct 2, 20240.74400.77300.67900.75000.75001,651,700
Oct 1, 20240.96101.20000.64000.73000.73007,096,700
Sep 30, 20241.06001.09000.94600.94900.9490801,200
Sep 27, 20241.15501.15501.05001.06001.0600480,300
Sep 26, 20241.19001.21001.09501.15001.1500362,800
Sep 25, 20241.07001.18001.07001.18001.1800565,900
Sep 24, 20241.21001.24001.03301.09501.0950860,900
Sep 23, 20241.37001.40201.19001.20001.2000609,200
Sep 20, 20241.45001.49001.38001.38001.38001,398,600
Sep 19, 20241.47001.49001.34001.45001.4500487,800
Sep 18, 20241.47001.49001.43001.43001.4300136,900
Sep 17, 20241.49001.52001.45001.48001.4800116,800
Sep 16, 20241.49001.49001.45001.47001.4700100,400
Sep 13, 20241.53001.53901.45501.47001.4700218,400
Sep 12, 20241.52001.53001.46001.50001.5000152,500
Sep 11, 20241.41001.50001.41001.50001.5000153,700
Sep 10, 20241.53001.55001.43001.43001.4300174,500
Sep 9, 20241.55001.57001.50001.53001.5300134,100
Sep 6, 20241.61001.64001.50001.52001.5200150,900
Sep 5, 20241.60001.61501.56501.58001.580083,200
Sep 4, 20241.59001.64001.59001.60001.6000141,400
Sep 3, 20241.73001.73001.50001.58001.5800387,600
Aug 30, 20241.75001.76001.70001.74001.7400113,300
Aug 29, 20241.77001.77001.72001.75001.7500205,800
Aug 28, 20241.78001.81501.72001.74001.7400153,200
Aug 27, 20241.79001.79501.71001.79001.7900227,600
Aug 26, 20241.78001.80001.72001.80001.8000451,100
Aug 23, 20241.70001.78001.68001.75001.7500341,300
Aug 22, 20241.77001.77001.67001.67001.6700145,500
Aug 21, 20241.75001.80001.71501.75001.7500256,000
Aug 20, 20241.67001.75001.64001.74501.7450173,200
Aug 19, 20241.70001.76001.64001.66001.6600234,000
Aug 16, 20241.66001.73001.62101.71001.7100209,300
Aug 15, 20241.60001.70001.60001.66001.6600260,900
Aug 14, 20241.61001.65001.56001.58001.5800143,900
Aug 13, 20241.63001.73001.45001.58001.5800477,600
Aug 12, 20241.46001.51001.44001.49001.4900257,600
Aug 9, 20241.51001.53001.44001.47001.4700130,400
Aug 8, 20241.44001.52001.41001.52001.5200204,900
Aug 7, 20241.52001.57001.41001.42001.4200271,200
Aug 6, 20241.50001.58001.47001.51001.5100206,200
Aug 5, 20241.43001.55001.41001.48001.4800374,000
Aug 2, 20241.55001.59001.49001.56001.5600251,000
Aug 1, 20241.73001.74001.50001.61501.6150444,200
Jul 31, 20241.66001.76001.65501.70001.7000452,900
Jul 30, 20241.60001.68001.58001.64501.6450267,400
Jul 29, 20241.63001.69001.58201.60001.6000197,700
Jul 26, 20241.63001.67001.60001.64001.6400265,000
Jul 25, 20241.50001.63001.48001.61001.6100718,900
Jul 24, 20241.54001.54001.48001.48001.4800229,600
Jul 23, 20241.50001.59001.48501.55001.5500276,200
Jul 22, 20241.51001.53501.45001.49001.4900226,500
Jul 19, 20241.60001.61001.48001.49001.4900294,600
Jul 18, 20241.54001.67001.50001.54001.5400564,600
Jul 17, 20241.52001.60001.46501.53001.5300471,400
Jul 16, 20241.44001.53001.44001.53001.5300420,500
Jul 15, 20241.39001.43001.37001.42001.4200342,800
Jul 12, 20241.46001.47001.39001.41001.4100253,500
Jul 11, 20241.33001.46001.33001.44001.4400378,400
Jul 10, 20241.36001.36001.32001.34001.3400142,500
Jul 9, 20241.37001.41001.34001.35001.3500293,800
Jul 8, 20241.30001.39001.21001.38001.3800644,800
Jul 5, 20241.45001.47001.33001.34001.3400341,500
Jul 3, 20241.46001.48001.43001.47001.4700162,000
Jul 2, 20241.45001.49001.42001.44001.4400249,500
Jul 1, 20241.54001.56001.43001.48001.4800527,100
Jun 28, 20241.53001.63001.51001.57001.57008,094,900
Jun 27, 20241.45001.63001.45001.54501.5450526,900
Jun 26, 20241.48001.56001.38001.50001.5000583,100
Jun 25, 20241.55001.58001.51001.51001.5100408,100
Jun 24, 20241.56001.58001.48001.54001.5400575,000
Jun 21, 20241.63001.66001.53001.59001.5900623,100
Jun 20, 20241.66001.70001.61001.64001.6400255,000
Jun 18, 20241.73001.76001.65001.65001.6500299,900
Jun 17, 20241.81001.82001.73001.74001.7400207,700
Jun 14, 20241.83001.89001.82001.82001.8200267,100
Jun 13, 20241.78001.88001.74001.85001.8500237,100
Jun 12, 20241.74001.83001.71001.78001.7800589,700
Jun 11, 20241.66001.71001.63001.68001.6800217,600
Jun 10, 20241.70001.75001.65001.68001.6800318,000
Jun 7, 20241.80001.83001.67001.71001.7100362,000
Jun 6, 20241.78001.88001.76001.83001.8300457,500
Jun 5, 20241.72001.79001.70001.78001.7800342,600
Jun 4, 20241.65001.73501.65001.73001.7300235,500
Jun 3, 20241.68001.71001.59001.64001.6400280,800
May 31, 20241.66001.70001.59001.65001.6500200,700
May 30, 20241.69001.75001.65001.68001.6800190,200
May 29, 20241.70001.73001.69001.72001.7200235,800
May 28, 20241.80001.80001.69001.70001.7000224,500
May 24, 20241.67001.82001.66001.76001.7600266,100
May 23, 20241.77001.78001.66001.69001.6900244,200
May 22, 20241.77001.81001.72001.74001.7400238,200
May 21, 20241.76001.81001.71501.80001.8000166,200
May 20, 20241.81001.86001.76001.77001.7700131,500
May 17, 20241.81001.87001.80001.83001.8300181,800
May 16, 20241.85001.88001.80001.81001.8100135,500
May 15, 20241.80001.88001.80001.84001.8400245,800
May 14, 20241.80001.85001.76001.80001.8000193,500
May 13, 20241.79001.90001.76001.80001.8000347,500
May 10, 20241.89001.90001.79001.80001.8000172,400
May 9, 20241.83001.92001.83001.87501.8750217,200
May 8, 20241.89001.95001.79001.82001.8200218,100
May 7, 20241.97001.98001.88001.89001.8900286,300
May 6, 20241.87001.98001.87001.95001.9500246,500
May 3, 20241.92001.97001.89501.93001.9300211,400
May 2, 20241.87001.91001.85101.91001.9100264,400
May 1, 20241.93001.93001.84001.84001.8400143,900
Apr 30, 20241.92001.96001.84001.90001.9000346,500
Apr 29, 20241.98001.98501.88001.93001.9300423,800
Apr 26, 20241.86001.94001.83001.89501.8950313,800
Apr 25, 20241.90001.90001.77001.85001.8500296,100
Apr 24, 20241.74001.89001.74001.88001.8800292,100
Apr 23, 20241.70001.82001.70001.74001.7400233,000
Apr 22, 20241.67001.74001.62001.72001.7200289,400
Apr 19, 20241.69001.74001.60001.66001.6600291,900
Apr 18, 20241.67001.73901.58001.70001.7000524,000
Apr 17, 20241.67001.69001.54001.67001.6700385,400
Apr 16, 20241.71001.73001.64001.66001.6600190,600
Apr 15, 20241.75001.80001.68001.73001.7300411,700
Apr 12, 20241.84001.86001.71001.75001.7500295,700
Apr 11, 20241.81001.86001.77001.83001.8300236,600
Apr 10, 20241.86001.89001.78001.82001.8200218,100
Apr 9, 20241.95001.97001.83001.83001.8300393,000
Apr 8, 20241.98001.98001.91001.95001.9500257,800
Apr 5, 20241.88001.97001.88001.95001.9500197,800
Apr 4, 20241.87001.92501.82001.90001.9000343,400
Apr 3, 20241.87002.00001.86001.86001.8600327,100
Apr 2, 20241.87001.89501.84001.87001.8700231,800
Apr 1, 20241.95001.96001.83001.85001.8500431,500
Mar 28, 20241.94001.97001.92501.95001.9500549,100
Mar 27, 20241.95001.97001.88001.93001.9300254,300
Mar 26, 20241.90001.97001.90001.92001.9200318,500
Mar 25, 20242.05002.05001.78001.95001.9500531,700
Mar 22, 20242.04002.10002.01102.04002.0400558,800
Mar 21, 20241.99002.08001.95002.05002.0500514,800
Mar 20, 20242.09002.11001.93001.98001.9800541,700
Mar 19, 20241.91002.15001.89002.06002.0600648,300
Mar 18, 20241.84001.94001.84001.88001.8800208,400
Mar 15, 20241.87001.92001.83001.84001.8400409,800
Mar 14, 20241.85001.94201.82001.82001.8200302,100
Mar 13, 20241.87001.93001.76001.87001.8700314,000
Mar 12, 20241.85001.91001.71001.85501.8550310,600
Mar 11, 20241.85001.98001.80001.82001.8200332,700
Mar 8, 20241.95001.98001.81001.87001.8700359,200
Mar 7, 20241.93002.03001.83001.93001.9300533,800
Mar 6, 20241.78001.93001.74001.90001.9000531,500
Mar 5, 20241.63001.78001.62001.72001.7200243,700
Mar 4, 20241.56001.74001.49501.72001.7200521,700
Mar 1, 20241.62001.65001.55001.58001.5800161,700
Feb 29, 20241.67001.71001.53001.62001.6200633,300
Feb 28, 20241.70001.75001.63501.65001.6500334,500
Feb 27, 20241.68001.75001.66001.68001.6800202,100
Feb 26, 20241.70001.75001.60001.69001.6900277,600
Feb 23, 20241.67001.74001.65001.71001.7100260,900
Feb 22, 20241.62501.73001.62501.68001.6800323,000

Related Tickers

BREA Brera Holdings PLC
0.6500
+0.09%
 
AENT Alliance Entertainment Holding Corporation
4.1800
-3.46%
 
KUKE Kuke Music Holding Limited
0.3147
-13.76%
 
AGAE Allied Gaming & Entertainment Inc.
1.0300
+5.10%
 
AMCX AMC Networks Inc.
7.71
-3.87%
 
ANGH Anghami Inc.
0.6850
-0.83%
 
CNVS Cineverse Corp.
4.2900
-0.92%
 
NETWF Network Media Group Inc.
0.0547
0.00%
 
PURPLE.BO Purple Entertainment Limited
4.0900
-3.76%
 
AIOSF Atresmedia Corporación de Medios de Comunicación, S.A.
4.6500
-8.28%