Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Liveone Inc
(NQ:
LVO
)
1.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2024
1.890
1.950
1.790
1.820
218,073
-0.07(-3.70%)
May 07, 2024
1.970
1.980
1.880
1.890
286,328
-0.06(-3.08%)
May 06, 2024
1.870
1.980
1.870
1.950
245,270
+0.02(+1.04%)
May 03, 2024
1.920
1.970
1.895
1.930
211,443
+0.02(+1.05%)
May 02, 2024
1.870
1.910
1.851
1.910
264,440
+0.07(+3.80%)
May 01, 2024
1.930
1.930
1.840
1.840
143,873
-0.06(-3.16%)
Apr 30, 2024
1.920
1.960
1.840
1.900
346,557
-0.03(-1.55%)
Apr 29, 2024
1.980
1.985
1.880
1.930
423,844
+0.03(+1.85%)
Apr 26, 2024
1.860
1.940
1.830
1.895
313,770
+0.04(+2.43%)
Apr 25, 2024
1.900
1.900
1.770
1.850
295,714
-0.03(-1.60%)
Apr 24, 2024
1.740
1.890
1.740
1.880
292,108
+0.14(+8.05%)
Apr 23, 2024
1.700
1.820
1.700
1.740
233,136
+0.02(+1.16%)
Apr 22, 2024
1.670
1.740
1.620
1.720
289,360
+0.06(+3.61%)
Apr 19, 2024
1.690
1.740
1.600
1.660
291,986
-0.04(-2.35%)
Apr 18, 2024
1.670
1.739
1.580
1.700
523,702
+0.03(+1.80%)
Apr 17, 2024
1.670
1.690
1.540
1.670
385,444
+0.01(+0.60%)
Apr 16, 2024
1.710
1.730
1.640
1.660
190,616
-0.07(-4.05%)
Apr 15, 2024
1.750
1.800
1.680
1.730
411,652
-0.02(-1.14%)
Apr 12, 2024
1.840
1.860
1.710
1.750
295,984
-0.08(-4.37%)
Apr 11, 2024
1.810
1.860
1.770
1.830
236,553
+0.01(+0.55%)
Apr 10, 2024
1.860
1.890
1.780
1.820
218,119
-0.01(-0.55%)
Apr 09, 2024
1.950
1.970
1.830
1.830
393,028
-0.12(-6.15%)
Apr 08, 2024
1.980
1.980
1.910
1.950
257,818
+0.00(+0.00%)
Apr 05, 2024
1.880
1.970
1.880
1.950
197,834
+0.05(+2.63%)
Apr 04, 2024
1.870
1.925
1.820
1.900
343,367
+0.04(+2.15%)
Apr 03, 2024
1.870
2.000
1.860
1.860
327,136
-0.01(-0.53%)
Apr 02, 2024
1.870
1.895
1.840
1.870
231,920
+0.02(+1.08%)
Apr 01, 2024
1.950
1.960
1.830
1.850
431,465
-0.10(-5.13%)
Mar 28, 2024
1.940
1.945
1.945
1.950
549,058
+0.02(+1.04%)
Mar 27, 2024
1.950
1.970
1.880
1.930
254,231
+0.01(+0.52%)
Mar 26, 2024
1.900
1.970
1.900
1.920
318,518
-0.03(-1.54%)
Mar 25, 2024
2.050
2.050
1.780
1.950
531,697
-0.09(-4.41%)
Mar 22, 2024
2.040
2.100
2.010
2.040
558,837
-0.01(-0.49%)
Mar 21, 2024
1.990
2.080
1.950
2.050
514,845
+0.07(+3.54%)
Mar 20, 2024
2.090
2.110
1.930
1.980
541,733
-0.08(-3.88%)
Mar 19, 2024
1.910
2.150
1.890
2.060
648,270
+0.18(+9.57%)
Mar 18, 2024
1.840
1.940
1.840
1.880
208,452
+0.04(+2.17%)
Mar 15, 2024
1.870
1.920
1.830
1.840
409,824
+0.02(+1.10%)
Mar 14, 2024
1.850
1.942
1.820
1.820
302,148
-0.05(-2.67%)
Mar 13, 2024
1.870
1.930
1.760
1.870
314,019
+0.02(+0.81%)
Mar 12, 2024
1.850
1.910
1.710
1.855
310,605
+0.03(+1.92%)
Mar 11, 2024
1.850
1.980
1.800
1.820
332,663
-0.05(-2.67%)
Mar 08, 2024
1.950
1.980
1.810
1.870
359,162
-0.06(-3.11%)
Mar 07, 2024
1.930
2.030
1.830
1.930
533,768
+0.03(+1.58%)
Mar 06, 2024
1.780
1.930
1.740
1.900
530,255
+0.18(+10.47%)
Mar 05, 2024
1.630
1.780
1.620
1.720
243,720
+0.00(+0.00%)
Mar 04, 2024
1.560
1.740
1.495
1.720
520,765
+0.14(+8.86%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.