LiveOne Inc (LVO) Historical Stock Data
0.78 ↑0.04 (5.74%)
As of January 27, 2023, 1:10pm EST.
Historical Data
In the past 30 trading days, LVO is up 1.27% a day on average. There have been 17 days where LiveOne Inc closed green and 13 days where LVO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 0.72 | 0.78 | ↑$0.06 (9.01%) | 0.71 | 0.79 | 56.49K |
2023-01-26 | 0.74 | 0.74 | ↓$0.00 (-0.03%) | 0.73 | 0.77 | 94.65K |
2023-01-25 | 0.78 | 0.74 | ↓$0.04 (-5.09%) | 0.72 | 0.78 | 157.87K |
2023-01-24 | 0.77 | 0.78 | ↑$0.01 (1.62%) | 0.73 | 0.79 | 109.60K |
2023-01-23 | 0.77 | 0.78 | ↑$0.01 (0.66%) | 0.77 | 0.80 | 122.08K |
2023-01-20 | 0.74 | 0.78 | ↑$0.04 (4.73%) | 0.74 | 0.78 | 59.04K |
2023-01-19 | 0.76 | 0.75 | ↓$0.01 (-1.56%) | 0.74 | 0.80 | 206.79K |
2023-01-18 | 0.78 | 0.79 | ↑$0.01 (0.71%) | 0.76 | 0.82 | 70.40K |
2023-01-17 | 0.80 | 0.77 | ↓$0.03 (-3.50%) | 0.77 | 0.82 | 137.38K |
2023-01-13 | 0.80 | 0.81 | ↑$0.01 (1.50%) | 0.80 | 0.84 | 248.78K |
2023-01-12 | 0.82 | 0.78 | ↓$0.04 (-4.55%) | 0.76 | 0.82 | 168.73K |
2023-01-11 | 0.81 | 0.82 | ↑$0.01 (1.22%) | 0.76 | 0.83 | 237.21K |
2023-01-10 | 0.71 | 0.76 | ↑$0.05 (7.27%) | 0.71 | 0.77 | 141.54K |
2023-01-09 | 0.70 | 0.71 | ↑$0.01 (1.43%) | 0.69 | 0.73 | 107.74K |
2023-01-06 | 0.71 | 0.71 | ↓$0.00 (-0.17%) | 0.68 | 0.74 | 115.08K |
2023-01-05 | 0.66 | 0.69 | ↑$0.04 (5.37%) | 0.65 | 0.71 | 79.09K |
2023-01-04 | 0.66 | 0.68 | ↑$0.02 (3.60%) | 0.64 | 0.70 | 177.45K |
2023-01-03 | 0.67 | 0.64 | ↓$0.02 (-3.59%) | 0.63 | 0.70 | 135.96K |
2022-12-30 | 0.56 | 0.64 | ↑$0.09 (15.63%) | 0.55 | 0.66 | 773.61K |
2022-12-29 | 0.51 | 0.58 | ↑$0.07 (13.79%) | 0.51 | 0.60 | 349.96K |
2022-12-28 | 0.54 | 0.52 | ↓$0.02 (-3.32%) | 0.51 | 0.57 | 199.35K |
2022-12-27 | 0.56 | 0.54 | ↓$0.02 (-4.45%) | 0.50 | 0.57 | 171.02K |
2022-12-23 | 0.52 | 0.58 | ↑$0.06 (10.69%) | 0.52 | 0.60 | 449.08K |
2022-12-22 | 0.51 | 0.52 | ↑$0.01 (2.57%) | 0.51 | 0.54 | 155.14K |
2022-12-21 | 0.50 | 0.51 | ↑$0.01 (1.31%) | 0.50 | 0.53 | 196.33K |
2022-12-20 | 0.50 | 0.50 | ↑$0.00 (0.16%) | 0.48 | 0.52 | 334.13K |
2022-12-19 | 0.53 | 0.50 | ↓$0.03 (-5.89%) | 0.50 | 0.54 | 391.58K |
2022-12-16 | 0.57 | 0.54 | ↓$0.03 (-4.73%) | 0.53 | 0.60 | 215.96K |
2022-12-15 | 0.58 | 0.56 | ↓$0.02 (-3.84%) | 0.55 | 0.58 | 466.37K |
2022-12-14 | 0.59 | 0.57 | ↓$0.01 (-2.52%) | 0.56 | 0.59 | 372.30K |
Create an account or log in to view more rows.
$LVO wtf is that dump
$LVO my hands are made out of diamonds
$LVO Markets about as efficient as a retirement home
$LVO Buying again tomorrow.
$LVO had to buy calls
$LVO swing puts
$LVO omg this is bullshit
$LVO news?
$LVO diamond balls
$LVO Dip buyers are going to get wrecked