Canada markets open in 12 minutes

LiveOne, Inc. (LVO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.9100+0.0700 (+3.80%)
At close: 04:00PM EDT
1.8600 -0.05 (-2.62%)
Pre-Market: 08:04AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.87001.91001.85101.91001.9100264,400
May 01, 20241.93001.93001.84001.84001.8400143,900
Apr 30, 20241.92001.96001.84001.90001.9000346,500
Apr 29, 20241.98001.98501.88001.93001.9300423,800
Apr 26, 20241.86001.94001.83001.89501.8950313,800
Apr 25, 20241.90001.90001.77001.85001.8500296,100
Apr 24, 20241.74001.89001.74001.88001.8800292,100
Apr 23, 20241.70001.82001.70001.74001.7400233,000
Apr 22, 20241.67001.74001.62001.72001.7200289,400
Apr 19, 20241.69001.74001.60001.66001.6600291,900
Apr 18, 20241.67001.73901.58001.70001.7000524,000
Apr 17, 20241.67001.69001.54001.67001.6700385,400
Apr 16, 20241.71001.73001.64001.66001.6600190,600
Apr 15, 20241.75001.80001.68001.73001.7300411,700
Apr 12, 20241.84001.86001.71001.75001.7500295,700
Apr 11, 20241.81001.86001.77001.83001.8300236,600
Apr 10, 20241.86001.89001.78001.82001.8200218,100
Apr 09, 20241.95001.97001.83001.83001.8300393,000
Apr 08, 20241.98001.98001.91001.95001.9500257,800
Apr 05, 20241.88001.97001.88001.95001.9500197,800
Apr 04, 20241.87001.92501.82001.90001.9000343,400
Apr 03, 20241.87002.00001.86001.86001.8600327,100
Apr 02, 20241.87001.89501.84001.87001.8700231,800
Apr 01, 20241.95001.96001.83001.85001.8500431,500
Mar 28, 20241.94001.97001.92501.95001.9500549,100
Mar 27, 20241.95001.97001.88001.93001.9300254,300
Mar 26, 20241.90001.97001.90001.92001.9200318,500
Mar 25, 20242.05002.05001.78001.95001.9500531,700
Mar 22, 20242.04002.10002.01102.04002.0400558,800
Mar 21, 20241.99002.08001.95002.05002.0500514,800
Mar 20, 20242.09002.11001.93001.98001.9800541,700
Mar 19, 20241.91002.15001.89002.06002.0600648,300
Mar 18, 20241.84001.94001.84001.88001.8800208,400
Mar 15, 20241.87001.92001.83001.84001.8400409,800
Mar 14, 20241.85001.94201.82001.82001.8200302,100
Mar 13, 20241.87001.93001.76001.87001.8700314,000
Mar 12, 20241.85001.91001.71001.85501.8550310,600
Mar 11, 20241.85001.98001.80001.82001.8200332,700
Mar 08, 20241.95001.98001.81001.87001.8700359,200
Mar 07, 20241.93002.03001.83001.93001.9300533,800
Mar 06, 20241.78001.93001.74001.90001.9000531,500
Mar 05, 20241.63001.78001.62001.72001.7200243,700
Mar 04, 20241.56001.74001.49501.72001.7200521,700
Mar 01, 20241.62001.65001.55001.58001.5800161,700
Feb 29, 20241.67001.71001.53001.62001.6200633,300
Feb 28, 20241.70001.75001.63501.65001.6500334,500
Feb 27, 20241.68001.75001.66001.68001.6800202,100
Feb 26, 20241.70001.75001.60001.69001.6900277,600
Feb 23, 20241.67001.74001.65001.71001.7100260,900
Feb 22, 20241.62501.73001.62501.68001.6800323,000
Feb 21, 20241.57001.66501.55001.60001.6000339,500
Feb 20, 20241.42001.59001.40001.57001.5700401,900
Feb 16, 20241.43001.53501.43001.45001.4500178,600
Feb 15, 20241.44001.47001.35001.44001.4400151,500
Feb 14, 20241.43001.44001.36001.41001.4100233,700
Feb 13, 20241.45001.53001.42001.46001.4600118,700
Feb 12, 20241.40001.53001.40001.50001.5000157,300
Feb 09, 20241.46001.50001.38001.40001.400070,200
Feb 08, 20241.40001.56601.02001.49001.4900675,000
Feb 07, 20241.59001.59001.43001.47001.4700233,900
Feb 06, 20241.55001.59001.52001.59001.5900212,500
Feb 05, 20241.43001.55001.43001.55001.5500320,200
Feb 02, 20241.39001.48001.39001.43001.4300107,700
Feb 01, 20241.43001.43001.39001.43001.4300106,200
Jan 31, 20241.41001.47001.41001.43001.4300162,200
Jan 30, 20241.46001.54001.42001.44001.4400238,400
Jan 29, 20241.48001.51001.43001.47001.4700156,000
Jan 26, 20241.39001.54001.39001.51001.5100322,700
Jan 25, 20241.51001.52001.36001.39001.3900301,900
Jan 24, 20241.33001.53001.32001.51501.5150714,800
Jan 23, 20241.35001.38001.30001.32001.3200165,900
Jan 22, 20241.34001.39001.33001.35001.3500192,100
Jan 19, 20241.34001.39001.30001.33001.3300209,100
Jan 18, 20241.28001.35001.24001.34001.3400156,800
Jan 17, 20241.26001.31001.25001.30001.300028,700
Jan 16, 20241.28001.32901.26001.28001.280073,900
Jan 12, 20241.33001.33001.26001.30001.300056,200
Jan 11, 20241.32001.35001.28001.29001.2900139,000
Jan 10, 20241.40001.43001.32001.35001.3500112,600
Jan 09, 20241.32001.47001.29001.40001.4000278,900
Jan 08, 20241.28001.37001.26201.36001.360088,800
Jan 05, 20241.25001.32001.23001.29001.2900158,100
Jan 04, 20241.24001.37001.24001.27001.2700149,200
Jan 03, 20241.20001.27001.18001.25001.2500223,200
Jan 02, 20241.31001.39001.22001.25001.2500328,600
Dec 29, 20231.30001.47001.30001.39001.3900447,000
Dec 28, 20231.21001.38001.21001.32001.3200435,000
Dec 27, 20231.13001.24001.13001.21001.2100537,400
Dec 26, 20231.19001.20001.12001.13001.1300287,300
Dec 22, 20231.13001.22701.12001.21001.2100183,900
Dec 21, 20231.14001.16001.08001.14001.140092,600
Dec 20, 20231.07001.19001.07001.12001.1200228,700
Dec 19, 20231.13001.18001.07001.08001.0800226,500
Dec 18, 20231.09001.18001.08001.12001.1200253,300
Dec 15, 20231.14001.19001.07001.10001.1000576,900
Dec 14, 20231.03001.12001.03001.11501.1150187,800
Dec 13, 20230.96201.06000.96001.03001.0300242,200
Dec 12, 20231.03001.03000.95700.96000.9600110,800
Dec 11, 20231.05001.06600.98001.03001.0300127,700
Dec 08, 20231.06001.10001.05001.07001.0700110,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...