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

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

0.7930 -0.0570 (-6.71%)
Streaming Delayed Price Updated: 3:37 PM EDT, Jul 8, 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 (%)
Jul 07, 2025 0.9000 0.8967 0.8285 0.8501 442,659 -0.03(-3.90%)
Jul 03, 2025 0.9001 0.9117 0.8521 0.8846 514,050 -0.02(-2.25%)
Jul 02, 2025 0.8900 0.9200 0.8800 0.9050 499,245 +0.04(+5.09%)
Jul 01, 2025 0.7500 0.8856 0.7401 0.8612 634,994 +0.11(+14.08%)
Jun 30, 2025 0.7300 0.7700 0.7300 0.7549 365,482 +0.02(+3.20%)
Jun 27, 2025 0.8000 0.8173 0.7315 0.7315 9,482,543 -0.07(-8.78%)
Jun 26, 2025 0.8300 0.8412 0.7903 0.8019 275,975 -0.02(-2.15%)
Jun 25, 2025 0.7400 0.8338 0.7400 0.8195 694,669 +0.08(+11.16%)
Jun 24, 2025 0.7700 0.7840 0.7229 0.7372 581,478 -0.02(-2.29%)
Jun 23, 2025 0.7183 0.7631 0.7183 0.7545 390,173 +0.04(+5.07%)
Jun 20, 2025 0.7600 0.7750 0.6900 0.7181 473,398 -0.05(-6.46%)
Jun 18, 2025 0.8330 0.8614 0.7457 0.7677 697,014 -0.10(-11.06%)
Jun 17, 2025 0.8456 0.9199 0.8204 0.8632 714,347 -0.00(-0.09%)
Jun 16, 2025 0.8157 0.9146 0.7896 0.8640 606,107 +0.07(+8.35%)
Jun 13, 2025 0.7900 0.8450 0.7713 0.7974 322,817 -0.02(-2.82%)
Jun 12, 2025 0.8700 0.8825 0.7939 0.8205 227,194 -0.05(-5.21%)
Jun 11, 2025 0.8501 0.8950 0.8171 0.8656 452,055 +0.02(+2.93%)
Jun 10, 2025 0.8386 0.8500 0.7982 0.8410 202,333 +0.02(+2.56%)
Jun 09, 2025 0.8600 0.9199 0.8000 0.8200 209,869 -0.04(-5.09%)
Jun 06, 2025 0.8600 0.8995 0.8304 0.8640 298,317 +0.02(+2.88%)
Jun 05, 2025 0.8000 0.8995 0.7915 0.8398 292,922 +0.03(+3.64%)
Jun 04, 2025 0.7483 0.8103 0.7250 0.8103 281,572 +0.05(+7.06%)
Jun 03, 2025 0.7400 0.7579 0.7250 0.7569 169,351 +0.02(+2.57%)
Jun 02, 2025 0.7300 0.7493 0.7200 0.7379 181,738 -0.00(-0.15%)
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%)
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.