LiveOne Inc (LVO) Historical Stock Data

2.89 ↓0.14 (-4.62%)
As of Market Close on October 21 2021.

Historical Data

In the past 30 trading days, LVO is down -0.32% a day on average. There have been 16 days where LiveOne Inc closed green and 14 days where LVO closed red.

DateOpenCloseChangeLowHighVolume
2021-10-213.002.89↓$0.11 (-3.67%)2.893.01166.31K
2021-10-203.073.03↓$0.04 (-1.30%)2.963.08136.57K
2021-10-192.953.07↑$0.12 (4.07%)2.903.16430.08K
2021-10-182.902.98↑$0.08 (2.76%)2.803.02363.50K
2021-10-152.912.91↑$0.00 (0.00%)2.832.99350.71K
2021-10-142.912.84↓$0.07 (-2.41%)2.822.95225.29K
2021-10-132.702.91↑$0.21 (7.78%)2.632.95402.17K
2021-10-122.692.73↑$0.04 (1.49%)2.692.78200.05K
2021-10-112.692.69↑$0.00 (0.00%)2.652.85287.81K
2021-10-082.842.78↓$0.06 (-2.11%)2.682.93326.94K
2021-10-073.082.84↓$0.24 (-7.79%)2.783.10443.10K
2021-10-062.923.01↑$0.09 (3.08%)2.923.10120.70K
2021-10-053.013.07↑$0.06 (1.99%)2.993.07236.70K
2021-10-043.163.01↓$0.15 (-4.75%)3.013.18262.50K
2021-10-013.003.16↑$0.16 (5.33%)2.973.18495.40K
2021-09-303.032.99↓$0.04 (-1.32%)2.953.05320.20K
2021-09-293.082.98↓$0.10 (-3.25%)2.973.09306.70K
2021-09-283.243.07↓$0.17 (-5.25%)3.043.25452.10K
2021-09-273.263.26↑$0.00 (0.03%)3.223.32495.60K
2021-09-243.123.29↑$0.17 (5.45%)3.123.34512K
2021-09-233.103.16↑$0.06 (1.94%)3.033.30579.30K
2021-09-223.103.08↓$0.02 (-0.65%)3.023.19319.20K
2021-09-213.103.10↑$0.00 (0.00%)3.023.17420K
2021-09-203.293.04↓$0.25 (-7.60%)3.043.35743.90K
2021-09-173.433.37↓$0.06 (-1.75%)3.303.571.15M
2021-09-163.343.39↑$0.05 (1.50%)3.203.45432K
2021-09-153.333.36↑$0.03 (0.90%)3.233.48453.50K
2021-09-143.403.25↓$0.15 (-4.41%)3.213.43409.90K
2021-09-133.253.39↑$0.14 (4.31%)3.173.52586.70K
2021-09-103.383.25↓$0.13 (-3.85%)3.243.42299.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.