LiveOne, Inc. (LVO) NASDAQ

1.22

+0.13(+11.93%)

Updated at December 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 20, 20241.071.221.221.221.061.31M
December 19, 20241.071.091.091.121.06367,561
December 18, 20241.071.051.051.151.02735,988
December 17, 20241.011.021.021.030.98180,302
December 16, 20241.011.031.031.060.96370,431
December 13, 20241.071.021.021.071.01283,014
December 12, 20241.171.051.051.171.02359,000
December 11, 20241.141.161.161.211.1497,250
December 10, 20241.031.041.041.081.0336,656
December 09, 20241.061.041.041.11.01218,345
December 06, 20241.081.061.061.091.02169,598
December 05, 20241.041.061.061.11315,704
December 04, 20241.071.031.031.071168,710
December 03, 20240.961.051.051.060.96251,437
December 02, 20240.990.950.951.030.93285,321
November 29, 20240.990.990.9910.9350,408
November 27, 20240.950.970.970.990.88494,848
November 26, 20240.920.940.940.980.86658,700
November 25, 20240.880.910.910.920.87231,959
November 22, 20240.830.880.880.880.81249,812
November 21, 20240.760.830.830.850.76174,500
November 20, 20240.760.80.80.80.71313,416
November 19, 20240.80.770.770.820.76161,912
November 18, 20240.80.80.80.830.7941,333
November 15, 20240.850.780.780.860.74291,747
November 14, 20240.910.830.830.910.82330,767
November 13, 20240.890.890.890.910.89378,217
November 12, 20240.90.890.890.920.89355,543
November 11, 20240.890.910.910.950.89720,737
November 08, 20240.840.890.890.90.82211,881
November 07, 20240.850.850.850.950.81784,701
November 06, 20240.750.910.910.910.711.26M
November 05, 20240.750.710.710.750.69348,930
November 04, 20240.780.730.730.780.72250,100
November 01, 20240.680.770.770.790.681.33M
October 31, 20240.670.690.690.720.621.04M
October 30, 20240.620.670.670.70.61878,842
October 29, 20240.670.620.620.670.61346,732
October 28, 20240.610.660.660.680.59841,429
October 25, 20240.570.580.580.610.56295,039
October 24, 20240.630.560.560.650.56825,643
October 23, 20240.620.610.610.620.6279,700
October 22, 20240.610.620.620.650.59340,900
October 21, 20240.690.610.610.70.61985,136
October 18, 20240.680.650.650.680.64612,040
October 17, 20240.660.660.660.690.63190,514
October 16, 20240.620.670.670.670.59459,600
October 15, 20240.670.610.610.680.57933,800
October 14, 20240.70.660.660.70.65373,902
October 11, 20240.730.710.710.730.69438,400
October 10, 20240.750.710.710.750.67988,511
October 09, 20240.650.740.740.760.641.41M
October 08, 20240.630.640.640.670.6711,915
October 07, 20240.680.630.630.690.62657,921
October 04, 20240.710.680.680.710.66529,734
October 03, 20240.730.690.690.730.661.16M
October 02, 20240.740.750.750.770.681.65M
October 01, 20240.960.730.731.20.647.1M
September 30, 20241.060.950.951.090.95807,231
September 27, 20241.161.061.061.161.05480,327
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved