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 )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.9700 0.9900 0.9252 0.9562 227,126 -0.01(-1.42%)
Sep 28, 2023 0.9900 1.010 0.9604 0.9700 168,533 +0.00(+0.00%)
Sep 27, 2023 1.000 1.079 0.9600 0.9700 656,022 -0.04(-3.96%)
Sep 26, 2023 1.020 1.090 1.010 1.010 156,616 -0.01(-0.98%)
Sep 25, 2023 1.060 1.040 1.020 1.020 140,714 -0.03(-2.86%)
Sep 22, 2023 1.020 1.075 1.020 1.050 157,995 +0.04(+3.96%)
Sep 21, 2023 1.080 1.080 1.000 1.010 432,800 -0.06(-6.05%)
Sep 20, 2023 1.230 1.230 1.070 1.075 382,842 -0.16(-12.60%)
Sep 19, 2023 1.290 1.290 1.150 1.230 241,456 -0.07(-5.38%)
Sep 18, 2023 1.370 1.450 1.280 1.300 526,590 -0.07(-5.11%)
Sep 15, 2023 1.200 1.390 1.200 1.370 656,832 +0.12(+9.60%)
Sep 14, 2023 1.100 1.270 1.070 1.250 481,592 +0.17(+15.74%)
Sep 13, 2023 1.140 1.180 1.070 1.080 532,685 -0.06(-5.26%)
Sep 12, 2023 1.370 1.370 1.125 1.140 732,494 -0.28(-19.72%)
Sep 11, 2023 1.510 1.510 1.370 1.420 360,460 -0.05(-3.40%)
Sep 08, 2023 1.670 1.750 1.450 1.470 909,900 -0.17(-10.37%)
Sep 07, 2023 1.630 1.645 1.570 1.640 188,197 +0.00(+0.00%)
Sep 06, 2023 1.760 1.820 1.620 1.640 428,705 -0.11(-6.29%)
Sep 05, 2023 1.740 1.880 1.630 1.750 426,393 -0.12(-6.67%)
Sep 01, 2023 2.190 2.190 1.850 1.875 858,660 -0.27(-12.38%)
Aug 31, 2023 2.030 2.180 2.000 2.140 420,636 +0.13(+6.47%)
Aug 30, 2023 1.790 2.069 1.730 2.010 736,545 +0.26(+14.86%)
Aug 29, 2023 1.660 1.790 1.620 1.750 256,182 +0.08(+4.79%)
Aug 28, 2023 1.710 1.740 1.621 1.670 100,812 -0.01(-0.60%)
Aug 25, 2023 1.670 1.780 1.670 1.680 141,687 -0.05(-2.89%)
Aug 24, 2023 1.710 1.780 1.710 1.730 110,817 +0.03(+1.76%)
Aug 23, 2023 1.770 1.790 1.670 1.700 105,514 -0.07(-3.95%)
Aug 22, 2023 1.800 1.810 1.740 1.770 163,258 +0.01(+0.57%)
Aug 21, 2023 1.640 1.800 1.640 1.760 274,512 +0.15(+9.32%)
Aug 18, 2023 1.660 1.680 1.600 1.610 253,843 -0.08(-4.73%)
Aug 17, 2023 1.760 1.760 1.690 1.690 316,734 -0.08(-4.52%)
Aug 16, 2023 1.790 1.840 1.760 1.770 152,725 +0.00(+0.00%)
Aug 15, 2023 1.880 1.886 1.738 1.770 210,448 -0.12(-6.35%)
Aug 14, 2023 1.710 1.910 1.680 1.890 333,041 +0.20(+11.83%)
Aug 11, 2023 1.690 1.760 1.650 1.690 174,150 +0.00(+0.00%)
Aug 10, 2023 1.480 1.800 1.480 1.690 402,243 +0.16(+10.46%)
Aug 09, 2023 1.650 1.660 1.520 1.530 242,290 -0.13(-7.83%)
Aug 08, 2023 1.730 1.770 1.660 1.660 154,111 -0.07(-4.05%)
Aug 07, 2023 1.780 1.840 1.710 1.730 130,113 -0.03(-1.70%)
Aug 04, 2023 1.840 1.875 1.760 1.760 233,043 -0.09(-4.86%)
Aug 03, 2023 1.870 1.930 1.830 1.850 192,175 -0.03(-1.60%)
Aug 02, 2023 1.920 1.970 1.860 1.880 202,500 -0.06(-3.09%)
Aug 01, 2023 1.930 2.010 1.880 1.940 550,672 +0.01(+0.52%)
Jul 31, 2023 1.900 1.980 1.900 1.930 214,132 +0.02(+1.05%)
Jul 28, 2023 1.840 1.990 1.831 1.910 383,001 +0.08(+4.37%)
Jul 27, 2023 1.810 1.850 1.755 1.830 207,580 +0.05(+2.81%)
Jul 26, 2023 1.720 1.798 1.660 1.780 207,477 +0.08(+4.71%)
Jul 25, 2023 1.600 1.751 1.570 1.700 203,172 +0.09(+5.59%)
Jul 24, 2023 1.620 1.620 1.550 1.610 154,316 +0.00(+0.00%)
Jul 21, 2023 1.580 1.650 1.550 1.610 157,899 +0.03(+1.90%)
Jul 20, 2023 1.590 1.650 1.570 1.580 145,488 -0.02(-1.25%)
Jul 19, 2023 1.650 1.690 1.590 1.600 237,014 -0.04(-2.44%)
Jul 18, 2023 1.700 1.722 1.610 1.640 177,376 -0.08(-4.65%)
Jul 17, 2023 1.680 1.750 1.650 1.720 299,646 +0.04(+2.38%)
Jul 14, 2023 1.790 1.830 1.670 1.680 226,829 -0.09(-5.08%)
Jul 13, 2023 1.780 1.800 1.750 1.770 172,201 -0.01(-0.84%)
Jul 12, 2023 1.710 1.800 1.690 1.785 321,955 +0.09(+5.62%)
Jul 11, 2023 1.680 1.750 1.680 1.690 416,888 +0.01(+0.60%)
Jul 10, 2023 1.710 1.750 1.660 1.680 148,462 -0.01(-0.59%)
Jul 07, 2023 1.590 1.720 1.590 1.690 153,972 +0.12(+7.64%)
Jul 06, 2023 1.630 1.685 1.520 1.570 264,949 -0.12(-7.10%)
Jul 05, 2023 1.750 1.810 1.640 1.690 258,227 -0.05(-2.87%)
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.