Australia markets closed

LiveOne, Inc. (LVO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8900-0.0600 (-3.08%)
At close: 04:00PM EDT
1.8800 -0.01 (-0.53%)
After hours: 07:43PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20241.97001.98001.88001.89001.8900286,300
06 May 20241.87001.98001.87001.95001.9500246,500
03 May 20241.92001.97001.89501.93001.9300211,400
02 May 20241.87001.91001.85101.91001.9100264,400
01 May 20241.93001.93001.84001.84001.8400143,900
30 Apr 20241.92001.96001.84001.90001.9000346,500
29 Apr 20241.98001.98501.88001.93001.9300423,800
26 Apr 20241.86001.94001.83001.89501.8950313,800
25 Apr 20241.90001.90001.77001.85001.8500296,100
24 Apr 20241.74001.89001.74001.88001.8800292,100
23 Apr 20241.70001.82001.70001.74001.7400233,000
22 Apr 20241.67001.74001.62001.72001.7200289,400
19 Apr 20241.69001.74001.60001.66001.6600291,900
18 Apr 20241.67001.73901.58001.70001.7000524,000
17 Apr 20241.67001.69001.54001.67001.6700385,400
16 Apr 20241.71001.73001.64001.66001.6600190,600
15 Apr 20241.75001.80001.68001.73001.7300411,700
12 Apr 20241.84001.86001.71001.75001.7500295,700
11 Apr 20241.81001.86001.77001.83001.8300236,600
10 Apr 20241.86001.89001.78001.82001.8200218,100
09 Apr 20241.95001.97001.83001.83001.8300393,000
08 Apr 20241.98001.98001.91001.95001.9500257,800
05 Apr 20241.88001.97001.88001.95001.9500197,800
04 Apr 20241.87001.92501.82001.90001.9000343,400
03 Apr 20241.87002.00001.86001.86001.8600327,100
02 Apr 20241.87001.89501.84001.87001.8700231,800
01 Apr 20241.95001.96001.83001.85001.8500431,500
28 Mar 20241.94001.97001.92501.95001.9500549,100
27 Mar 20241.95001.97001.88001.93001.9300254,300
26 Mar 20241.90001.97001.90001.92001.9200318,500
25 Mar 20242.05002.05001.78001.95001.9500531,700
22 Mar 20242.04002.10002.01102.04002.0400558,800
21 Mar 20241.99002.08001.95002.05002.0500514,800
20 Mar 20242.09002.11001.93001.98001.9800541,700
19 Mar 20241.91002.15001.89002.06002.0600648,300
18 Mar 20241.84001.94001.84001.88001.8800208,400
15 Mar 20241.87001.92001.83001.84001.8400409,800
14 Mar 20241.85001.94201.82001.82001.8200302,100
13 Mar 20241.87001.93001.76001.87001.8700314,000
12 Mar 20241.85001.91001.71001.85501.8550310,600
11 Mar 20241.85001.98001.80001.82001.8200332,700
08 Mar 20241.95001.98001.81001.87001.8700359,200
07 Mar 20241.93002.03001.83001.93001.9300533,800
06 Mar 20241.78001.93001.74001.90001.9000531,500
05 Mar 20241.63001.78001.62001.72001.7200243,700
04 Mar 20241.56001.74001.49501.72001.7200521,700
01 Mar 20241.62001.65001.55001.58001.5800161,700
29 Feb 20241.67001.71001.53001.62001.6200633,300
28 Feb 20241.70001.75001.63501.65001.6500334,500
27 Feb 20241.68001.75001.66001.68001.6800202,100
26 Feb 20241.70001.75001.60001.69001.6900277,600
23 Feb 20241.67001.74001.65001.71001.7100260,900
22 Feb 20241.62501.73001.62501.68001.6800323,000
21 Feb 20241.57001.66501.55001.60001.6000339,500
20 Feb 20241.42001.59001.40001.57001.5700401,900
16 Feb 20241.43001.53501.43001.45001.4500178,600
15 Feb 20241.44001.47001.35001.44001.4400151,500
14 Feb 20241.43001.44001.36001.41001.4100233,700
13 Feb 20241.45001.53001.42001.46001.4600118,700
12 Feb 20241.40001.53001.40001.50001.5000157,300
09 Feb 20241.46001.50001.38001.40001.400070,200
08 Feb 20241.40001.56601.02001.49001.4900675,000
07 Feb 20241.59001.59001.43001.47001.4700233,900
06 Feb 20241.55001.59001.52001.59001.5900212,500
05 Feb 20241.43001.55001.43001.55001.5500320,200
02 Feb 20241.39001.48001.39001.43001.4300107,700
01 Feb 20241.43001.43001.39001.43001.4300106,200
31 Jan 20241.41001.47001.41001.43001.4300162,200
30 Jan 20241.46001.54001.42001.44001.4400238,400
29 Jan 20241.48001.51001.43001.47001.4700156,000
26 Jan 20241.39001.54001.39001.51001.5100322,700
25 Jan 20241.51001.52001.36001.39001.3900301,900
24 Jan 20241.33001.53001.32001.51501.5150714,800
23 Jan 20241.35001.38001.30001.32001.3200165,900
22 Jan 20241.34001.39001.33001.35001.3500192,100
19 Jan 20241.34001.39001.30001.33001.3300209,100
18 Jan 20241.28001.35001.24001.34001.3400156,800
17 Jan 20241.26001.31001.25001.30001.300028,700
16 Jan 20241.28001.32901.26001.28001.280073,900
12 Jan 20241.33001.33001.26001.30001.300056,200
11 Jan 20241.32001.35001.28001.29001.2900139,000
10 Jan 20241.40001.43001.32001.35001.3500112,600
09 Jan 20241.32001.47001.29001.40001.4000278,900
08 Jan 20241.28001.37001.26201.36001.360088,800
05 Jan 20241.25001.32001.23001.29001.2900158,100
04 Jan 20241.24001.37001.24001.27001.2700149,200
03 Jan 20241.20001.27001.18001.25001.2500223,200
02 Jan 20241.31001.39001.22001.25001.2500328,600
29 Dec 20231.30001.47001.30001.39001.3900447,000
28 Dec 20231.21001.38001.21001.32001.3200435,000
27 Dec 20231.13001.24001.13001.21001.2100537,400
26 Dec 20231.19001.20001.12001.13001.1300287,300
22 Dec 20231.13001.22701.12001.21001.2100183,900
21 Dec 20231.14001.16001.08001.14001.140092,600
20 Dec 20231.07001.19001.07001.12001.1200228,700
19 Dec 20231.13001.18001.07001.08001.0800226,500
18 Dec 20231.09001.18001.08001.12001.1200253,300
15 Dec 20231.14001.19001.07001.10001.1000576,900
14 Dec 20231.03001.12001.03001.11501.1150187,800
13 Dec 20230.96201.06000.96001.03001.0300242,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...