LiveOne Inc (LVO) Historical Stock Data

1.49 ↑0.00 (0.00%)
As of July 22, 2024, 9:49am EST.

Historical Data

In the past 30 trading days, LVO is down -0.11% a day on average. There have been 14 days where LiveOne Inc closed green and 16 days where LVO closed red.

DateOpenCloseChangeLowHighVolume
2024-07-191.601.49↓$0.11 (-6.88%)1.481.61294.56K
2024-07-181.541.54↑$0.00 (0.00%)1.501.67564.22K
2024-07-171.521.53↑$0.01 (0.66%)1.471.60471.41K
2024-07-161.441.53↑$0.09 (6.25%)1.441.53420.50K
2024-07-151.391.42↑$0.03 (2.16%)1.371.43342.84K
2024-07-121.461.41↓$0.05 (-3.42%)1.391.47253.45K
2024-07-111.331.44↑$0.11 (8.27%)1.331.46378.39K
2024-07-101.361.34↓$0.02 (-1.47%)1.321.36142.46K
2024-07-091.371.35↓$0.02 (-1.46%)1.341.41293.79K
2024-07-081.301.38↑$0.08 (6.15%)1.211.39644.84K
2024-07-051.451.34↓$0.11 (-7.59%)1.331.47341.54K
2024-07-031.461.47↑$0.01 (0.68%)1.431.48161.95K
2024-07-021.451.44↓$0.01 (-0.69%)1.421.49249.71K
2024-07-011.541.48↓$0.06 (-3.90%)1.431.56527.13K
2024-06-281.531.57↑$0.04 (2.61%)1.511.638.09M
2024-06-271.451.55↑$0.10 (6.55%)1.451.63526.95K
2024-06-261.481.50↑$0.02 (1.35%)1.381.56583.10K
2024-06-251.551.51↓$0.04 (-2.58%)1.511.58408.06K
2024-06-241.561.54↓$0.02 (-1.28%)1.481.58575K
2024-06-211.631.59↓$0.04 (-2.45%)1.531.66623.07K
2024-06-201.661.64↓$0.02 (-1.20%)1.611.70255.01K
2024-06-181.731.65↓$0.08 (-4.62%)1.651.76299.89K
2024-06-171.811.74↓$0.07 (-3.87%)1.731.82206.95K
2024-06-141.831.82↓$0.01 (-0.55%)1.821.89267.12K
2024-06-131.781.85↑$0.07 (3.93%)1.741.88237.07K
2024-06-121.741.78↑$0.04 (2.30%)1.711.83589.68K
2024-06-111.661.68↑$0.02 (1.20%)1.631.71217.60K
2024-06-101.701.68↓$0.02 (-1.18%)1.651.75318.04K
2024-06-071.801.71↓$0.09 (-5.00%)1.671.83360.02K
2024-06-061.781.83↑$0.05 (2.81%)1.761.88457.59K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$LVO looking ready to breakout soon.

0 Like Report
Modok

$LVO added!

0 Like Report
foreverbullish

$LVO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report