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 )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Mar 01, 2024 1.620 1.620 1.550 1.580 162,238 -0.04(-2.47%)
Feb 29, 2024 1.670 1.710 1.530 1.620 633,337 -0.03(-1.82%)
Feb 28, 2024 1.700 1.750 1.635 1.650 334,191 -0.03(-1.79%)
Feb 27, 2024 1.680 1.750 1.660 1.680 202,254 -0.01(-0.59%)
Feb 26, 2024 1.700 1.750 1.600 1.690 277,626 -0.02(-1.17%)
Feb 23, 2024 1.670 1.740 1.650 1.710 260,934 +0.03(+1.79%)
Feb 22, 2024 1.625 1.730 1.625 1.680 322,558 +0.08(+5.00%)
Feb 21, 2024 1.570 1.665 1.550 1.600 339,499 +0.03(+1.91%)
Feb 20, 2024 1.420 1.590 1.400 1.570 402,075 +0.12(+8.28%)
Feb 16, 2024 1.430 1.535 1.430 1.450 178,625 +0.01(+0.69%)
Feb 15, 2024 1.440 1.470 1.350 1.440 151,543 +0.03(+2.13%)
Feb 14, 2024 1.430 1.440 1.360 1.410 233,721 -0.05(-3.42%)
Feb 13, 2024 1.450 1.530 1.420 1.460 118,744 -0.04(-2.67%)
Feb 12, 2024 1.400 1.530 1.400 1.500 157,263 +0.10(+7.14%)
Feb 09, 2024 1.460 1.500 1.380 1.400 70,233 -0.09(-6.04%)
Feb 08, 2024 1.400 1.566 1.020 1.490 675,006 +0.02(+1.36%)
Feb 07, 2024 1.590 1.590 1.430 1.470 233,944 -0.12(-7.55%)
Feb 06, 2024 1.550 1.590 1.520 1.590 212,540 +0.04(+2.58%)
Feb 05, 2024 1.430 1.550 1.430 1.550 319,408 +0.12(+8.39%)
Feb 02, 2024 1.390 1.480 1.390 1.430 107,706 +0.00(+0.00%)
Feb 01, 2024 1.430 1.430 1.390 1.430 106,218 +0.00(+0.00%)
Jan 31, 2024 1.410 1.470 1.410 1.430 162,191 -0.01(-0.69%)
Jan 30, 2024 1.460 1.540 1.420 1.440 238,399 -0.03(-2.04%)
Jan 29, 2024 1.480 1.510 1.430 1.470 156,017 -0.04(-2.65%)
Jan 26, 2024 1.390 1.540 1.390 1.510 322,670 +0.12(+8.63%)
Jan 25, 2024 1.510 1.520 1.360 1.390 301,111 -0.12(-8.25%)
Jan 24, 2024 1.330 1.530 1.320 1.515 713,124 +0.19(+14.77%)
Jan 23, 2024 1.350 1.380 1.300 1.320 166,570 -0.03(-2.22%)
Jan 22, 2024 1.340 1.390 1.330 1.350 192,063 +0.02(+1.50%)
Jan 19, 2024 1.340 1.390 1.300 1.330 209,090 -0.01(-0.75%)
Jan 18, 2024 1.280 1.350 1.240 1.340 156,791 +0.04(+3.08%)
Jan 17, 2024 1.260 1.310 1.250 1.300 28,711 +0.02(+1.56%)
Jan 16, 2024 1.280 1.329 1.260 1.280 73,926 -0.02(-1.54%)
Jan 12, 2024 1.330 1.330 1.260 1.300 56,205 +0.01(+0.78%)
Jan 11, 2024 1.320 1.350 1.280 1.290 139,033 -0.06(-4.44%)
Jan 10, 2024 1.400 1.430 1.320 1.350 112,598 -0.05(-3.57%)
Jan 09, 2024 1.320 1.470 1.290 1.400 278,871 +0.04(+2.94%)
Jan 08, 2024 1.280 1.370 1.262 1.360 88,828 +0.07(+5.43%)
Jan 05, 2024 1.250 1.320 1.230 1.290 158,132 +0.02(+1.57%)
Jan 04, 2024 1.240 1.370 1.240 1.270 149,246 +0.02(+1.60%)
Jan 03, 2024 1.200 1.270 1.180 1.250 223,198 +0.00(+0.00%)
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.