Free Trial

LiveOne (LVO) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free LVO Stock Alerts
$1.74
-0.03 (-1.69%)
(As of 10:20 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LiveOne Stock Price Performance

5 Day
Performance
-3.87%
1 Month
Performance
+4.82%
3 Month
Performance
+8.75%
6 Month
Performance
+65.71%
Year-To-Date
Performance
+25.18%
1 Year
Performance
+15.61%
Receive LVO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LiveOne and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

LVO Stock Chart for Tuesday, May, 21, 2024

LVO Chart by TradingView

LiveOne Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2024$1.83$1.77
-3.28%		$1.86$1.76131,465 shs$174.50 million
05/17/2024$1.81$1.83
+1.10%		$1.87$1.80181,831 shs$180.43 million
05/16/2024$1.84$1.81
-1.63%		$1.88$1.80134,825 shs$178.45 million
05/15/2024$1.80$1.84
+2.22%		$1.88$1.80245,809 shs$181.41 million
05/14/2024$1.80$1.80$1.85$1.76192,860 shs$177.46 million
05/13/2024$1.80$1.80$1.90$1.76347,520 shs$177.46 million
05/10/2024$1.88$1.80
-4.00%		$1.90$1.79172,442 shs$177.46 million
05/09/2024$1.82$1.88
+3.02%		$1.92$1.83217,213 shs$184.86 million
05/08/2024$1.89$1.82
-3.70%		$1.95$1.79217,918 shs$179.43 million
05/07/2024$1.95$1.89
-3.08%		$1.98$1.88286,288 shs$186.34 million
05/06/2024$1.93$1.95
+1.04%		$1.98$1.87245,270 shs$192.25 million
05/03/2024$1.91$1.93
+1.05%		$1.97$1.90208,752 shs$190.28 million
05/02/2024$1.84$1.91
+3.80%		$1.91$1.85264,440 shs$175.07 million
05/01/2024$1.90$1.84
-3.16%		$1.93$1.84143,865 shs$168.65 million
04/30/2024$1.93$1.90
-1.55%		$1.96$1.84346,405 shs$174.15 million
04/29/2024$1.90$1.93
+1.85%		$1.99$1.88423,825 shs$176.90 million
04/26/2024$1.85$1.90
+2.43%		$1.94$1.83313,676 shs$173.70 million
04/25/2024$1.88$1.85
-1.60%		$1.90$1.77295,678 shs$169.57 million
04/24/2024$1.74$1.88
+8.05%		$1.89$1.74292,084 shs$172.32 million
04/23/2024$1.72$1.74
+1.16%		$1.82$1.70233,014 shs$159.49 million
04/22/2024$1.66$1.72
+3.61%		$1.74$1.62289,359 shs$157.66 million
04/19/2024$1.70$1.66
-2.35%		$1.74$1.60291,925 shs$152.16 million
04/18/2024$1.67$1.70
+1.80%		$1.74$1.58520,702 shs$155.82 million
04/17/2024$1.66$1.67
+0.60%		$1.69$1.54385,444 shs$153.07 million
04/16/2024$1.73$1.66
-4.05%		$1.73$1.64189,953 shs$152.16 million
04/15/2024$1.75$1.73
-1.14%		$1.80$1.68410,902 shs$158.57 million
04/12/2024$1.83$1.75
-4.37%		$1.86$1.72295,700 shs$160.41 million
04/11/2024$1.82$1.83
+0.55%		$1.86$1.77236,303 shs$167.74 million
04/10/2024$1.83$1.82
-0.55%		$1.89$1.78218,119 shs$166.82 million
04/09/2024$1.95$1.83
-6.15%		$1.97$1.83391,945 shs$167.74 million
04/08/2024$1.95$1.95$1.98$1.91257,818 shs$178.73 million
04/05/2024$1.90$1.95
+2.63%		$1.97$1.88197,774 shs$178.74 million
04/04/2024$1.86$1.90
+2.15%		$1.93$1.82343,054 shs$174.15 million
04/03/2024$1.87$1.86
-0.53%		$2.00$1.86327,081 shs$170.49 million
04/02/2024$1.85$1.87
+1.08%		$1.90$1.84231,820 shs$171.40 million
04/01/2024$1.95$1.85
-5.13%		$1.96$1.83431,370 shs$169.57 million
03/29/2024$1.95$1.95$1.97$1.93549,058 shs$178.73 million
03/28/2024$1.93$1.95
+1.04%		$1.97$1.93549,053 shs$178.74 million
03/27/2024$1.92$1.93
+0.52%		$1.97$1.88253,239 shs$176.90 million
03/26/2024$1.95$1.92
-1.54%		$1.97$1.90318,515 shs$175.99 million
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
03/25/2024$2.04$1.95
-4.41%		$2.05$1.79531,197 shs$178.74 million
03/22/2024$2.05$2.04
-0.49%		$2.10$2.01558,837 shs$186.99 million
03/21/2024$1.98$2.05
+3.54%		$2.08$1.95514,727 shs$187.90 million
03/20/2024$2.06$1.98
-3.88%		$2.11$1.93541,708 shs$181.49 million
03/19/2024$1.88$2.06
+9.57%		$2.15$1.89648,270 shs$188.81 million
03/18/2024$1.84$1.88
+2.17%		$1.93$1.84208,332 shs$172.32 million
03/15/2024$1.82$1.84
+1.10%		$1.92$1.83409,781 shs$168.65 million
03/14/2024$1.87$1.82
-2.67%		$1.94$1.82302,145 shs$166.81 million
03/13/2024$1.86$1.87
+0.81%		$1.92$1.76313,515 shs$171.40 million
03/12/2024$1.82$1.86
+1.92%		$1.91$1.71310,528 shs$170.03 million
03/11/2024$1.87$1.82
-2.67%		$1.98$1.80332,553 shs$166.82 million
03/08/2024$1.93$1.87
-3.11%		$1.98$1.81348,965 shs$171.40 million
03/07/2024$1.90$1.93
+1.58%		$2.03$1.83532,268 shs$176.90 million
03/06/2024$1.72$1.90
+10.47%		$1.93$1.74527,442 shs$174.15 million
03/05/2024$1.72$1.72$1.78$1.62243,705 shs$157.65 million
03/04/2024$1.58$1.72
+8.86%		$1.74$1.50520,672 shs$157.66 million
03/01/2024$1.62$1.58
-2.47%		$1.65$1.55161,709 shs$144.82 million
02/29/2024$1.65$1.62
-1.82%		$1.70$1.53633,337 shs$148.49 million
02/28/2024$1.68$1.65
-1.79%		$1.75$1.64334,161 shs$151.24 million
02/27/2024$1.69$1.68
-0.59%		$1.75$1.66202,054 shs$153.99 million
02/26/2024$1.71$1.69
-1.17%		$1.75$1.60277,626 shs$154.91 million
02/23/2024$1.68$1.71
+1.79%		$1.74$1.65260,933 shs$156.74 million
02/22/2024$1.60$1.68
+5.00%		$1.73$1.63322,443 shs$153.99 million
02/21/2024$1.57$1.60
+1.91%		$1.67$1.55339,498 shs$146.66 million
02/20/2024$1.45$1.57
+8.28%		$1.59$1.40400,930 shs$143.90 million

Related Companies:
This page (NASDAQ:LVO) was last updated on 5/21/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Does this make you sick?
Allegiance Gold
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Bill Gates is all about this tiny $2 stock
Timothy Sykes
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Bill Clinton Backing Biden Replacement???
The Freeport Society