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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-21 | 3.00 | 2.89 | ↓$0.11 (-3.67%) | 2.89 | 3.01 | 166.31K |
| 2021-10-20 | 3.07 | 3.03 | ↓$0.04 (-1.30%) | 2.96 | 3.08 | 136.57K |
| 2021-10-19 | 2.95 | 3.07 | ↑$0.12 (4.07%) | 2.90 | 3.16 | 430.08K |
| 2021-10-18 | 2.90 | 2.98 | ↑$0.08 (2.76%) | 2.80 | 3.02 | 363.50K |
| 2021-10-15 | 2.91 | 2.91 | ↑$0.00 (0.00%) | 2.83 | 2.99 | 350.71K |
| 2021-10-14 | 2.91 | 2.84 | ↓$0.07 (-2.41%) | 2.82 | 2.95 | 225.29K |
| 2021-10-13 | 2.70 | 2.91 | ↑$0.21 (7.78%) | 2.63 | 2.95 | 402.17K |
| 2021-10-12 | 2.69 | 2.73 | ↑$0.04 (1.49%) | 2.69 | 2.78 | 200.05K |
| 2021-10-11 | 2.69 | 2.69 | ↑$0.00 (0.00%) | 2.65 | 2.85 | 287.81K |
| 2021-10-08 | 2.84 | 2.78 | ↓$0.06 (-2.11%) | 2.68 | 2.93 | 326.94K |
| 2021-10-07 | 3.08 | 2.84 | ↓$0.24 (-7.79%) | 2.78 | 3.10 | 443.10K |
| 2021-10-06 | 2.92 | 3.01 | ↑$0.09 (3.08%) | 2.92 | 3.10 | 120.70K |
| 2021-10-05 | 3.01 | 3.07 | ↑$0.06 (1.99%) | 2.99 | 3.07 | 236.70K |
| 2021-10-04 | 3.16 | 3.01 | ↓$0.15 (-4.75%) | 3.01 | 3.18 | 262.50K |
| 2021-10-01 | 3.00 | 3.16 | ↑$0.16 (5.33%) | 2.97 | 3.18 | 495.40K |
| 2021-09-30 | 3.03 | 2.99 | ↓$0.04 (-1.32%) | 2.95 | 3.05 | 320.20K |
| 2021-09-29 | 3.08 | 2.98 | ↓$0.10 (-3.25%) | 2.97 | 3.09 | 306.70K |
| 2021-09-28 | 3.24 | 3.07 | ↓$0.17 (-5.25%) | 3.04 | 3.25 | 452.10K |
| 2021-09-27 | 3.26 | 3.26 | ↑$0.00 (0.03%) | 3.22 | 3.32 | 495.60K |
| 2021-09-24 | 3.12 | 3.29 | ↑$0.17 (5.45%) | 3.12 | 3.34 | 512K |
| 2021-09-23 | 3.10 | 3.16 | ↑$0.06 (1.94%) | 3.03 | 3.30 | 579.30K |
| 2021-09-22 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.02 | 3.19 | 319.20K |
| 2021-09-21 | 3.10 | 3.10 | ↑$0.00 (0.00%) | 3.02 | 3.17 | 420K |
| 2021-09-20 | 3.29 | 3.04 | ↓$0.25 (-7.60%) | 3.04 | 3.35 | 743.90K |
| 2021-09-17 | 3.43 | 3.37 | ↓$0.06 (-1.75%) | 3.30 | 3.57 | 1.15M |
| 2021-09-16 | 3.34 | 3.39 | ↑$0.05 (1.50%) | 3.20 | 3.45 | 432K |
| 2021-09-15 | 3.33 | 3.36 | ↑$0.03 (0.90%) | 3.23 | 3.48 | 453.50K |
| 2021-09-14 | 3.40 | 3.25 | ↓$0.15 (-4.41%) | 3.21 | 3.43 | 409.90K |
| 2021-09-13 | 3.25 | 3.39 | ↑$0.14 (4.31%) | 3.17 | 3.52 | 586.70K |
| 2021-09-10 | 3.38 | 3.25 | ↓$0.13 (-3.85%) | 3.24 | 3.42 | 299.60K |
Create an account or log in to view more rows.
No comments yet. Be the first.