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 )

1.710 -0.120 (-6.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 1.010 1.220 1.010 1.140 701,788 +0.12(+11.76%)
Mar 30, 2023 1.050 1.100 1.000 1.020 793,078 -0.02(-1.92%)
Mar 29, 2023 1.100 1.110 1.040 1.040 116,412 -0.07(-6.31%)
Mar 28, 2023 1.130 1.150 1.060 1.110 223,983 -0.02(-1.77%)
Mar 27, 2023 1.150 1.180 1.073 1.130 278,075 +0.01(+0.89%)
Mar 24, 2023 1.120 1.200 1.100 1.120 291,186 -0.01(-0.88%)
Mar 23, 2023 1.140 1.190 1.110 1.130 316,841 +0.02(+1.80%)
Mar 22, 2023 1.170 1.180 1.050 1.110 525,582 -0.03(-2.63%)
Mar 21, 2023 1.110 1.201 1.110 1.140 680,479 +0.05(+4.59%)
Mar 20, 2023 0.9900 1.100 0.9860 1.090 514,335 +0.10(+10.59%)
Mar 17, 2023 0.9900 1.040 0.9685 0.9856 384,783 +0.04(+4.75%)
Mar 16, 2023 0.8200 1.025 0.8100 0.9409 597,735 +0.10(+12.00%)
Mar 15, 2023 0.9300 0.9500 0.7800 0.8401 259,037 -0.09(-9.67%)
Mar 14, 2023 0.8800 1.050 0.8800 0.9300 152,287 +0.05(+5.89%)
Mar 13, 2023 1.100 1.110 0.8200 0.8783 487,101 -0.24(-21.58%)
Mar 10, 2023 1.200 1.230 1.120 1.120 275,759 -0.08(-6.67%)
Mar 09, 2023 1.250 1.310 1.170 1.200 265,180 -0.05(-4.00%)
Mar 08, 2023 1.320 1.320 1.230 1.250 137,180 -0.02(-1.57%)
Mar 07, 2023 1.310 1.330 1.240 1.270 654,299 -0.06(-4.51%)
Mar 06, 2023 1.140 1.400 1.100 1.330 1,420,595 +0.21(+18.75%)
Mar 03, 2023 1.170 1.190 1.100 1.120 343,826 -0.04(-3.45%)
Mar 02, 2023 1.090 1.180 1.060 1.160 246,218 +0.10(+9.43%)
Mar 01, 2023 0.9500 1.150 0.9500 1.060 484,384 +0.09(+9.39%)
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%)
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.