NASDAQ:LVO
LiveOne, Inc. Stock Price (Quote)
$1.93
+0.0200 (+1.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 LVO stock ended at $1.93. This is 1.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.96% from a day low at $1.90 to a day high of $1.97. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.92 | $1.97 | $1.90 | $1.93 | 208 692 |
| May 02, 2024 | $1.87 | $1.91 | $1.85 | $1.91 | 264 412 |
| May 01, 2024 | $1.93 | $1.93 | $1.84 | $1.84 | 143 815 |
| Apr 30, 2024 | $1.92 | $1.96 | $1.84 | $1.90 | 346 305 |
| Apr 29, 2024 | $1.98 | $1.99 | $1.88 | $1.93 | 423 825 |
| Apr 26, 2024 | $1.86 | $1.94 | $1.83 | $1.90 | 313 639 |
| Apr 25, 2024 | $1.90 | $1.90 | $1.77 | $1.85 | 295 679 |
| Apr 24, 2024 | $1.74 | $1.89 | $1.74 | $1.88 | 291 074 |
| Apr 23, 2024 | $1.70 | $1.82 | $1.70 | $1.74 | 233 014 |
| Apr 22, 2024 | $1.67 | $1.74 | $1.62 | $1.72 | 289 341 |
| Apr 19, 2024 | $1.69 | $1.74 | $1.60 | $1.66 | 291 925 |
| Apr 18, 2024 | $1.67 | $1.74 | $1.58 | $1.70 | 520 702 |
| Apr 17, 2024 | $1.67 | $1.69 | $1.55 | $1.67 | 385 266 |
| Apr 16, 2024 | $1.71 | $1.73 | $1.64 | $1.66 | 189 942 |
| Apr 15, 2024 | $1.75 | $1.80 | $1.68 | $1.73 | 410 796 |
| Apr 12, 2024 | $1.84 | $1.86 | $1.72 | $1.75 | 295 699 |
| Apr 11, 2024 | $1.81 | $1.86 | $1.77 | $1.83 | 236 140 |
| Apr 10, 2024 | $1.86 | $1.89 | $1.78 | $1.82 | 217 754 |
| Apr 09, 2024 | $1.95 | $1.97 | $1.83 | $1.83 | 391 945 |
| Apr 08, 2024 | $1.98 | $1.98 | $1.91 | $1.95 | 256 713 |
| Apr 05, 2024 | $1.88 | $1.97 | $1.88 | $1.95 | 196 686 |
| Apr 04, 2024 | $1.87 | $1.93 | $1.82 | $1.90 | 343 054 |
| Apr 03, 2024 | $1.87 | $2.00 | $1.86 | $1.86 | 326 981 |
| Apr 02, 2024 | $1.87 | $1.90 | $1.84 | $1.87 | 231 207 |
| Apr 01, 2024 | $1.95 | $1.96 | $1.83 | $1.85 | 431 261 |
