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.

DateOpenCloseChangeLowHighVolume
2023-01-270.720.78↑$0.06 (9.01%)0.710.7956.49K
2023-01-260.740.74↓$0.00 (-0.03%)0.730.7794.65K
2023-01-250.780.74↓$0.04 (-5.09%)0.720.78157.87K
2023-01-240.770.78↑$0.01 (1.62%)0.730.79109.60K
2023-01-230.770.78↑$0.01 (0.66%)0.770.80122.08K
2023-01-200.740.78↑$0.04 (4.73%)0.740.7859.04K
2023-01-190.760.75↓$0.01 (-1.56%)0.740.80206.79K
2023-01-180.780.79↑$0.01 (0.71%)0.760.8270.40K
2023-01-170.800.77↓$0.03 (-3.50%)0.770.82137.38K
2023-01-130.800.81↑$0.01 (1.50%)0.800.84248.78K
2023-01-120.820.78↓$0.04 (-4.55%)0.760.82168.73K
2023-01-110.810.82↑$0.01 (1.22%)0.760.83237.21K
2023-01-100.710.76↑$0.05 (7.27%)0.710.77141.54K
2023-01-090.700.71↑$0.01 (1.43%)0.690.73107.74K
2023-01-060.710.71↓$0.00 (-0.17%)0.680.74115.08K
2023-01-050.660.69↑$0.04 (5.37%)0.650.7179.09K
2023-01-040.660.68↑$0.02 (3.60%)0.640.70177.45K
2023-01-030.670.64↓$0.02 (-3.59%)0.630.70135.96K
2022-12-300.560.64↑$0.09 (15.63%)0.550.66773.61K
2022-12-290.510.58↑$0.07 (13.79%)0.510.60349.96K
2022-12-280.540.52↓$0.02 (-3.32%)0.510.57199.35K
2022-12-270.560.54↓$0.02 (-4.45%)0.500.57171.02K
2022-12-230.520.58↑$0.06 (10.69%)0.520.60449.08K
2022-12-220.510.52↑$0.01 (2.57%)0.510.54155.14K
2022-12-210.500.51↑$0.01 (1.31%)0.500.53196.33K
2022-12-200.500.50↑$0.00 (0.16%)0.480.52334.13K
2022-12-190.530.50↓$0.03 (-5.89%)0.500.54391.58K
2022-12-160.570.54↓$0.03 (-4.73%)0.530.60215.96K
2022-12-150.580.56↓$0.02 (-3.84%)0.550.58466.37K
2022-12-140.590.57↓$0.01 (-2.52%)0.560.59372.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.