Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Liveone Inc (NQ: LVO )

0.7350 +0.0050 (+0.68%)
Streaming Delayed Price Updated: 12:25 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.9608 1.200 0.6401 0.7300 7,063,151 -0.22(-23.06%)
Sep 30, 2024 1.060 1.090 0.9464 0.9488 803,339 -0.11(-10.49%)
Sep 27, 2024 1.155 1.155 1.050 1.060 480,327 -0.09(-7.83%)
Sep 26, 2024 1.190 1.210 1.095 1.150 362,833 -0.03(-2.54%)
Sep 25, 2024 1.070 1.180 1.070 1.180 565,857 +0.08(+7.76%)
Sep 24, 2024 1.210 1.240 1.033 1.095 860,925 -0.10(-8.75%)
Sep 23, 2024 1.370 1.402 1.190 1.200 609,150 -0.18(-13.04%)
Sep 20, 2024 1.450 1.490 1.380 1.380 1,398,631 -0.07(-4.83%)
Sep 19, 2024 1.470 1.490 1.340 1.450 487,852 +0.02(+1.40%)
Sep 18, 2024 1.470 1.490 1.430 1.430 136,923 -0.05(-3.38%)
Sep 17, 2024 1.490 1.520 1.450 1.480 116,788 +0.01(+0.68%)
Sep 16, 2024 1.490 1.490 1.450 1.470 100,134 +0.00(+0.00%)
Sep 13, 2024 1.530 1.539 1.455 1.470 218,496 -0.03(-2.00%)
Sep 12, 2024 1.520 1.530 1.460 1.500 152,526 +0.00(+0.00%)
Sep 11, 2024 1.410 1.500 1.410 1.500 153,720 +0.07(+4.90%)
Sep 10, 2024 1.530 1.550 1.430 1.430 174,478 -0.10(-6.54%)
Sep 09, 2024 1.550 1.570 1.500 1.530 134,050 +0.01(+0.66%)
Sep 06, 2024 1.610 1.640 1.500 1.520 150,978 -0.06(-3.80%)
Sep 05, 2024 1.600 1.615 1.565 1.580 83,199 -0.02(-1.25%)
Sep 04, 2024 1.590 1.640 1.590 1.600 141,385 +0.02(+1.27%)
Sep 03, 2024 1.730 1.730 1.500 1.580 387,571 -0.16(-9.20%)
Aug 30, 2024 1.750 1.760 1.700 1.740 113,342 -0.01(-0.57%)
Aug 29, 2024 1.770 1.770 1.720 1.750 205,785 +0.01(+0.57%)
Aug 28, 2024 1.780 1.815 1.720 1.740 153,158 -0.05(-2.79%)
Aug 27, 2024 1.790 1.795 1.710 1.790 227,819 -0.01(-0.56%)
Aug 26, 2024 1.780 1.800 1.720 1.800 450,966 +0.05(+2.86%)
Aug 23, 2024 1.700 1.780 1.680 1.750 341,426 +0.08(+4.79%)
Aug 22, 2024 1.770 1.770 1.670 1.670 145,600 -0.08(-4.57%)
Aug 21, 2024 1.750 1.800 1.715 1.750 256,024 +0.00(+0.29%)
Aug 20, 2024 1.670 1.750 1.640 1.745 170,153 +0.09(+5.12%)
Aug 19, 2024 1.700 1.760 1.640 1.660 234,208 -0.05(-2.92%)
Aug 16, 2024 1.660 1.730 1.621 1.710 209,437 +0.05(+3.01%)
Aug 15, 2024 1.600 1.700 1.600 1.660 260,852 +0.08(+5.06%)
Aug 14, 2024 1.610 1.650 1.560 1.580 143,896 +0.00(+0.00%)
Aug 13, 2024 1.630 1.730 1.450 1.580 477,628 +0.09(+6.04%)
Aug 12, 2024 1.460 1.510 1.440 1.490 257,585 +0.02(+1.36%)
Aug 09, 2024 1.510 1.530 1.440 1.470 130,436 -0.05(-3.29%)
Aug 08, 2024 1.440 1.520 1.410 1.520 204,918 +0.10(+7.04%)
Aug 07, 2024 1.520 1.570 1.410 1.420 271,304 -0.09(-5.96%)
Aug 06, 2024 1.500 1.580 1.470 1.510 206,243 +0.03(+2.03%)
Aug 05, 2024 1.430 1.550 1.410 1.480 374,005 -0.08(-5.13%)
Aug 02, 2024 1.550 1.590 1.490 1.560 251,059 -0.05(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.