Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveone Inc (NQ: LVO )

1.760 +0.070 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2022 0.7700 0.8700 0.7600 0.8400 371,040 +0.08(+10.70%)
May 27, 2022 0.7300 0.7800 0.7300 0.7588 222,668 +0.03(+4.04%)
May 26, 2022 0.6630 0.7800 0.6500 0.7293 250,333 +0.03(+4.50%)
May 25, 2022 0.6500 0.7950 0.6412 0.6979 845,759 +0.07(+10.78%)
May 24, 2022 0.7100 0.7422 0.6149 0.6300 468,169 -0.06(-9.08%)
May 23, 2022 0.6699 0.7500 0.6671 0.6929 633,222 -0.01(-1.01%)
May 20, 2022 0.7500 0.8200 0.6700 0.7000 451,771 -0.04(-5.41%)
May 19, 2022 0.6500 0.8200 0.6485 0.7400 928,418 +0.09(+13.92%)
May 18, 2022 0.6700 0.7000 0.6483 0.6496 344,427 -0.02(-2.81%)
May 17, 2022 0.6600 0.6715 0.6419 0.6684 212,272 +0.04(+6.10%)
May 16, 2022 0.6000 0.6623 0.6000 0.6300 402,687 +0.03(+4.72%)
May 13, 2022 0.6000 0.6291 0.5800 0.6016 469,194 +0.03(+4.90%)
May 12, 2022 0.6200 0.6231 0.5600 0.5735 370,206 -0.02(-3.65%)
May 11, 2022 0.5874 0.6200 0.5810 0.5952 675,715 -0.05(-8.44%)
May 10, 2022 0.6600 0.6701 0.6020 0.6501 475,308 -0.00(-0.31%)
May 09, 2022 0.7100 0.7208 0.6300 0.6521 548,503 -0.08(-10.67%)
May 06, 2022 0.7400 0.7662 0.7200 0.7300 287,351 +0.00(+0.00%)
May 05, 2022 0.7600 0.7800 0.7210 0.7300 242,946 -0.03(-3.88%)
May 04, 2022 0.7538 0.7679 0.7203 0.7595 189,633 +0.01(+1.16%)
May 03, 2022 0.7786 0.7800 0.7376 0.7508 301,129 +0.02(+2.15%)
May 02, 2022 0.7000 0.7400 0.6900 0.7350 297,905 +0.05(+8.09%)
Apr 29, 2022 0.7200 0.7853 0.6800 0.6800 443,376 -0.04(-5.76%)
Apr 28, 2022 0.7342 0.7697 0.6677 0.7216 531,732 -0.01(-1.15%)
Apr 27, 2022 0.7495 0.7699 0.7201 0.7300 437,618 -0.03(-3.95%)
Apr 26, 2022 0.7949 0.8200 0.7440 0.7600 301,391 -0.02(-2.56%)
Apr 25, 2022 0.7539 0.7933 0.7401 0.7800 379,507 +0.04(+5.42%)
Apr 22, 2022 0.7800 0.7943 0.7330 0.7399 425,351 -0.04(-5.19%)
Apr 21, 2022 0.8500 0.8500 0.7800 0.7804 377,832 -0.03(-3.65%)
Apr 20, 2022 0.8200 0.8500 0.7800 0.8100 259,813 +0.02(+2.86%)
Apr 19, 2022 0.8000 0.8100 0.7800 0.7875 291,901 +0.01(+0.96%)
Apr 18, 2022 0.8375 0.8375 0.7800 0.7800 527,544 -0.06(-7.14%)
Apr 14, 2022 0.8601 0.8900 0.8087 0.8400 323,629 -0.02(-2.41%)
Apr 13, 2022 0.8400 0.8900 0.8400 0.8607 254,717 +0.00(+0.08%)
Apr 12, 2022 0.9022 0.9060 0.8400 0.8600 471,023 -0.05(-5.07%)
Apr 11, 2022 0.8750 0.9254 0.8511 0.9059 341,177 -0.00(-0.45%)
Apr 08, 2022 1.040 1.060 0.9000 0.9100 464,062 -0.09(-9.00%)
Apr 07, 2022 0.9900 1.100 0.9601 1.000 704,455 +0.03(+3.09%)
Apr 06, 2022 0.9200 1.090 0.9100 0.9700 840,340 +0.02(+1.96%)
Apr 05, 2022 0.9000 0.9935 0.8851 0.9514 1,275,185 +0.07(+7.37%)
Apr 04, 2022 0.8721 0.9000 0.8401 0.8861 387,834 -0.01(-0.73%)
Apr 01, 2022 0.8400 0.9400 0.8100 0.8926 1,669,180 +0.08(+9.39%)
Mar 31, 2022 0.8100 0.8390 0.7800 0.8160 254,448 +0.02(+2.65%)
Mar 30, 2022 0.8300 0.8475 0.7900 0.7949 335,954 -0.02(-2.61%)
Mar 29, 2022 0.7700 0.8500 0.7500 0.8162 535,013 +0.06(+7.52%)
Mar 28, 2022 0.7300 0.7734 0.7151 0.7591 370,881 +0.03(+4.54%)
Mar 25, 2022 0.7500 0.7800 0.7205 0.7261 313,598 -0.02(-3.19%)
Mar 24, 2022 0.7300 0.7780 0.7151 0.7500 326,930 +0.02(+2.05%)
Mar 23, 2022 0.7500 0.7718 0.7310 0.7349 415,408 -0.01(-1.71%)
Mar 22, 2022 0.7460 0.7935 0.7332 0.7477 566,810 -0.00(-0.01%)
Mar 21, 2022 0.8088 0.8100 0.7400 0.7478 401,999 -0.06(-7.36%)
Mar 18, 2022 0.7700 0.8385 0.7600 0.8072 667,995 +0.04(+4.61%)
Mar 17, 2022 0.8000 0.8000 0.7500 0.7716 378,881 -0.02(-2.45%)
Mar 16, 2022 0.7996 0.8700 0.7600 0.7910 484,670 +0.01(+1.53%)
Mar 15, 2022 0.7600 0.7931 0.7500 0.7791 149,066 +0.04(+4.93%)
Mar 14, 2022 0.8400 0.8424 0.7300 0.7425 281,815 -0.08(-9.48%)
Mar 11, 2022 0.8500 0.9000 0.8000 0.8203 214,037 -0.04(-4.97%)
Mar 10, 2022 0.9052 0.9436 0.8438 0.8632 195,608 -0.03(-3.63%)
Mar 09, 2022 0.9449 1.020 0.8957 0.8957 444,820 -0.05(-4.85%)
Mar 08, 2022 0.8382 0.9700 0.8300 0.9414 466,524 +0.10(+11.98%)
Mar 07, 2022 0.7728 0.8850 0.7501 0.8407 482,969 +0.06(+7.78%)
Mar 04, 2022 0.8100 0.8202 0.7746 0.7800 220,729 -0.02(-2.61%)
Mar 03, 2022 0.8900 0.9099 0.7900 0.8009 354,722 -0.08(-8.84%)
Mar 02, 2022 0.8300 0.8990 0.8162 0.8786 351,447 +0.04(+4.82%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.