Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveone Inc (NQ: LVO )

1.820 -0.030 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.000 1.000 0.9302 0.9690 182,482 -0.02(-2.12%)
Feb 27, 2023 1.060 1.080 0.9851 0.9900 100,458 -0.05(-4.81%)
Feb 24, 2023 1.040 1.082 1.020 1.040 81,835 -0.01(-0.95%)
Feb 23, 2023 1.060 1.080 1.042 1.050 102,331 +0.01(+0.96%)
Feb 22, 2023 1.060 1.100 1.040 1.040 180,164 -0.03(-2.80%)
Feb 21, 2023 1.070 1.160 1.040 1.070 312,746 -0.06(-5.31%)
Feb 17, 2023 1.100 1.150 1.070 1.130 163,925 +0.03(+2.73%)
Feb 16, 2023 1.160 1.180 1.090 1.100 213,847 -0.03(-2.65%)
Feb 15, 2023 1.120 1.160 1.083 1.130 388,867 +0.03(+2.73%)
Feb 14, 2023 1.030 1.110 1.020 1.100 153,408 +0.06(+5.26%)
Feb 13, 2023 1.050 1.050 0.9921 1.045 56,971 +0.02(+2.45%)
Feb 10, 2023 0.9600 1.040 0.9501 1.020 94,958 +0.05(+5.15%)
Feb 09, 2023 0.9500 1.090 0.9400 0.9700 347,579 +0.02(+2.11%)
Feb 08, 2023 0.9800 0.9999 0.7600 0.9500 412,362 -0.05(-5.00%)
Feb 07, 2023 0.8300 1.180 0.8300 1.000 703,857 +0.21(+26.58%)
Feb 06, 2023 0.8200 0.8200 0.7662 0.7900 50,298 +0.00(+0.00%)
Feb 03, 2023 0.7900 0.8200 0.7450 0.7900 195,349 -0.02(-2.35%)
Feb 02, 2023 0.8400 0.8400 0.7611 0.8090 253,770 +0.06(+8.65%)
Feb 01, 2023 0.7800 0.7800 0.7400 0.7446 117,994 -0.03(-3.30%)
Jan 31, 2023 0.7400 0.7777 0.7394 0.7700 71,367 +0.02(+2.67%)
Jan 30, 2023 0.7830 0.7846 0.7476 0.7500 88,065 -0.03(-4.19%)
Jan 27, 2023 0.7200 0.7933 0.7100 0.7828 56,652 +0.04(+5.74%)
Jan 26, 2023 0.7405 0.7700 0.7301 0.7403 94,652 +0.00(+0.00%)
Jan 25, 2023 0.7800 0.7800 0.7200 0.7403 158,004 -0.04(-5.09%)
Jan 24, 2023 0.7676 0.7866 0.7300 0.7800 109,603 +0.00(+0.63%)
Jan 23, 2023 0.7700 0.7977 0.7700 0.7751 122,113 +0.00(+0.01%)
Jan 20, 2023 0.7400 0.7800 0.7400 0.7750 59,092 +0.03(+3.33%)
Jan 19, 2023 0.7619 0.7998 0.7400 0.7500 206,893 -0.04(-4.52%)
Jan 18, 2023 0.7800 0.8195 0.7596 0.7855 70,419 +0.01(+1.75%)
Jan 17, 2023 0.8000 0.8200 0.7702 0.7720 137,487 -0.04(-4.93%)
Jan 13, 2023 0.8000 0.8400 0.8000 0.8120 248,797 +0.03(+3.76%)
Jan 12, 2023 0.8199 0.8199 0.7600 0.7826 173,220 -0.04(-4.55%)
Jan 11, 2023 0.8100 0.8300 0.7600 0.8199 240,114 +0.06(+7.87%)
Jan 10, 2023 0.7100 0.7700 0.7086 0.7601 141,559 +0.05(+7.06%)
Jan 09, 2023 0.7000 0.7300 0.6860 0.7100 107,765 +0.00(+0.17%)
Jan 06, 2023 0.7100 0.7400 0.6800 0.7088 115,463 +0.01(+2.01%)
Jan 05, 2023 0.6594 0.7100 0.6456 0.6948 79,159 +0.02(+2.21%)
Jan 04, 2023 0.6562 0.6997 0.6400 0.6798 177,555 +0.04(+5.89%)
Jan 03, 2023 0.6659 0.7000 0.6300 0.6420 136,028 -0.00(-0.23%)
Dec 30, 2022 0.5600 0.6599 0.5501 0.6435 785,314 +0.07(+11.89%)
Dec 29, 2022 0.5054 0.5998 0.5054 0.5751 350,715 +0.05(+10.38%)
Dec 28, 2022 0.5389 0.5656 0.5050 0.5210 199,635 -0.01(-2.64%)
Dec 27, 2022 0.5600 0.5749 0.5010 0.5351 171,098 -0.04(-7.58%)
Dec 23, 2022 0.5200 0.5997 0.5200 0.5790 479,136 +0.06(+10.69%)
Dec 22, 2022 0.5100 0.5363 0.5051 0.5231 155,214 +0.01(+2.57%)
Dec 21, 2022 0.5034 0.5350 0.5000 0.5100 196,332 +0.01(+1.80%)
Dec 20, 2022 0.5002 0.5200 0.4830 0.5010 334,807 -0.00(-0.10%)
Dec 19, 2022 0.5329 0.5400 0.5000 0.5015 402,709 -0.04(-7.13%)
Dec 16, 2022 0.5668 0.5997 0.5334 0.5400 219,444 -0.02(-3.17%)
Dec 15, 2022 0.5800 0.5873 0.5501 0.5577 468,321 -0.01(-2.55%)
Dec 14, 2022 0.5900 0.5998 0.5600 0.5723 374,244 -0.01(-1.40%)
Dec 13, 2022 0.5900 0.5998 0.5601 0.5804 850,284 -0.00(-0.43%)
Dec 12, 2022 0.5973 0.6099 0.5615 0.5829 215,833 -0.01(-2.41%)
Dec 09, 2022 0.5900 0.6150 0.5800 0.5973 77,018 -0.00(-0.70%)
Dec 08, 2022 0.6500 0.6500 0.5700 0.6015 515,583 -0.00(-0.59%)
Dec 07, 2022 0.6797 0.6797 0.6001 0.6051 215,397 -0.01(-0.98%)
Dec 06, 2022 0.6390 0.6453 0.5907 0.6111 26,484 +0.01(+1.01%)
Dec 05, 2022 0.6500 0.6566 0.5877 0.6050 469,855 -0.03(-4.89%)
Dec 02, 2022 0.6500 0.6546 0.6101 0.6361 240,973 -0.04(-6.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.