Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| LiveOne Inc | LVO | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.09 | 4.71% | 2.00 | 14:00:01 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.92 | 1.895 | 1.97 | 1.93 | 1.91 |
LVO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.86 | 1.985 | 1.83 | 1.90 | 298,487 | 0.14 | 7.53% |
| 1 Month | 1.88 | 1.985 | 1.54 | 1.81 | 300,240 | 0.12 | 6.38% |
| 3 Months | 1.46 | 2.15 | 1.35 | 1.81 | 330,431 | 0.54 | 36.99% |
| 6 Months | 1.01 | 2.15 | 0.957 | 1.59 | 263,101 | 0.99 | 98.02% |
| 1 Year | 1.45 | 2.19 | 0.8401 | 1.52 | 262,774 | 0.55 | 37.93% |
| 3 Years | 2.92 | 3.16 | 0.483 | 1.26 | 390,745 | -0.92 | -31.51% |
| 5 Years | 2.92 | 3.16 | 0.483 | 1.26 | 390,745 | -0.92 | -31.51% |
LVO 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 1.93 | 0.02 | 1.05% | 1.92 | 1.97 | 1.895 | 210,222 |
| 03 May 2024 | 1.91 | 0.07 | 3.80% | 1.90 | 1.91 | 1.8506 | 264,440 |
| 02 May 2024 | 1.84 | -0.06 | -3.16% | 1.93 | 1.93 | 1.84 | 143,865 |
| 01 May 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.96 | 1.84 | 346,530 |
| 30 Apr 2024 | 1.93 | 0.03 | 1.85% | 1.98 | 1.985 | 1.88 | 423,844 |
| 27 Apr 2024 | 1.895 | 0.04 | 2.43% | 1.86 | 1.94 | 1.83 | 313,758 |
| 26 Apr 2024 | 1.85 | -0.03 | -1.60% | 1.89 | 1.89 | 1.77 | 272,087 |
| 25 Apr 2024 | 1.88 | 0.14 | 8.05% | 1.74 | 1.89 | 1.74 | 292,094 |
| 24 Apr 2024 | 1.74 | 0.02 | 1.16% | 1.70 | 1.82 | 1.70 | 233,114 |
| 23 Apr 2024 | 1.72 | 0.06 | 3.61% | 1.64 | 1.74 | 1.62 | 289,360 |
| 20 Apr 2024 | 1.66 | -0.04 | -2.35% | 1.69 | 1.74 | 1.60 | 291,945 |
| 19 Apr 2024 | 1.70 | 0.03 | 1.80% | 1.67 | 1.7389 | 1.58 | 523,702 |
| 18 Apr 2024 | 1.67 | 0.01 | 0.60% | 1.67 | 1.69 | 1.54 | 385,444 |
| 17 Apr 2024 | 1.66 | -0.07 | -4.05% | 1.71 | 1.73 | 1.64 | 184,061 |
| 16 Apr 2024 | 1.73 | -0.02 | -1.14% | 1.75 | 1.80 | 1.68 | 411,652 |
| 13 Apr 2024 | 1.75 | -0.08 | -4.37% | 1.84 | 1.86 | 1.71 | 295,700 |
| 12 Apr 2024 | 1.83 | 0.01 | 0.55% | 1.81 | 1.86 | 1.77 | 236,303 |
| 11 Apr 2024 | 1.82 | -0.01 | -0.55% | 1.82 | 1.89 | 1.78 | 214,124 |
| 10 Apr 2024 | 1.83 | -0.12 | -6.15% | 1.95 | 1.97 | 1.83 | 393,028 |
| 09 Apr 2024 | 1.95 | 0.00 | 0.00% | 1.98 | 1.98 | 1.91 | 257,818 |
| 06 Apr 2024 | 1.95 | 0.05 | 2.63% | 1.88 | 1.97 | 1.88 | 196,892 |
