Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

LiveOne, Inc. - Common Stock (NQ:LVO)

0.5742 +0.0420 (+7.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 12, 2025 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 (%)
Sep 12, 2025 0.5300 0.5792 0.5200 0.5742 1,313,889 +0.04(+7.89%)
Sep 11, 2025 0.5300 0.5498 0.5175 0.5322 1,644,248 +0.02(+4.78%)
Sep 10, 2025 0.5100 0.5199 0.4953 0.5079 770,642 +0.01(+3.02%)
Sep 09, 2025 0.4543 0.5094 0.4543 0.4930 931,348 +0.04(+9.00%)
Sep 08, 2025 0.4500 0.4699 0.4302 0.4523 753,696 +0.01(+1.98%)
Sep 05, 2025 0.4500 0.4654 0.4296 0.4435 881,863 -0.00(-0.94%)
Sep 04, 2025 0.5000 0.5001 0.4407 0.4477 650,485 -0.05(-9.70%)
Sep 03, 2025 0.5100 0.5180 0.4805 0.4958 798,699 -0.01(-1.55%)
Sep 02, 2025 0.5600 0.5600 0.5000 0.5036 1,121,320 -0.05(-8.44%)
Aug 29, 2025 0.5600 0.5659 0.5300 0.5500 1,018,839 -0.02(-2.79%)
Aug 28, 2025 0.6000 0.6000 0.5610 0.5658 722,256 -0.02(-4.15%)
Aug 27, 2025 0.5812 0.6017 0.5522 0.5903 674,174 +0.05(+9.31%)
Aug 26, 2025 0.5800 0.6000 0.5352 0.5400 1,175,592 -0.05(-9.17%)
Aug 25, 2025 0.6008 0.6199 0.5937 0.5945 580,773 -0.01(-1.05%)
Aug 22, 2025 0.5830 0.6300 0.5830 0.6008 634,942 +0.01(+1.83%)
Aug 21, 2025 0.5897 0.6096 0.5600 0.5900 928,793 +0.00(+0.51%)
Aug 20, 2025 0.6100 0.6110 0.5712 0.5870 615,912 -0.02(-3.91%)
Aug 19, 2025 0.6300 0.6375 0.5920 0.6109 655,006 -0.02(-2.41%)
Aug 18, 2025 0.6350 0.6498 0.6100 0.6260 445,263 -0.01(-1.80%)
Aug 15, 2025 0.6300 0.6519 0.6090 0.6375 944,246 -0.01(-1.80%)
Aug 14, 2025 0.6600 0.7200 0.6200 0.6492 1,645,066 -0.00(-0.73%)
Aug 13, 2025 0.6163 0.6854 0.5921 0.6540 824,143 +0.03(+5.50%)
Aug 12, 2025 0.6012 0.6299 0.5846 0.6199 303,821 +0.02(+3.13%)
Aug 11, 2025 0.6300 0.6300 0.5901 0.6011 224,712 -0.00(-0.69%)
Aug 08, 2025 0.6400 0.6410 0.5921 0.6053 952,280 -0.03(-4.53%)
Aug 07, 2025 0.6300 0.6499 0.6300 0.6340 202,848 -0.00(-0.77%)
Aug 06, 2025 0.6460 0.6500 0.6300 0.6389 236,557 -0.01(-1.77%)
Aug 05, 2025 0.6401 0.6600 0.6350 0.6504 399,691 -0.00(-0.25%)
Aug 04, 2025 0.6400 0.6698 0.6370 0.6520 374,871 +0.00(+0.60%)
Aug 01, 2025 0.6400 0.6771 0.6300 0.6481 699,720 -0.01(-0.93%)
Jul 31, 2025 0.6900 0.6900 0.6531 0.6542 468,321 -0.01(-2.07%)
Jul 30, 2025 0.6887 0.6912 0.6622 0.6680 383,675 -0.02(-3.15%)
Jul 29, 2025 0.7275 0.7298 0.6850 0.6897 612,781 -0.04(-5.20%)
Jul 28, 2025 0.7200 0.7398 0.6909 0.7275 732,000 +0.00(+0.21%)
Jul 25, 2025 0.7400 0.7499 0.7219 0.7260 261,947 -0.01(-1.28%)
Jul 24, 2025 0.7200 0.7504 0.6900 0.7354 849,127 +0.02(+3.39%)
Jul 23, 2025 0.6900 0.7169 0.6701 0.7113 505,692 +0.03(+4.63%)
Jul 22, 2025 0.6700 0.6899 0.6400 0.6798 463,598 +0.02(+2.55%)
Jul 21, 2025 0.7016 0.7200 0.6600 0.6629 959,816 -0.02(-3.37%)
Jul 18, 2025 0.7100 0.7190 0.6659 0.6860 1,178,527 -0.03(-4.72%)
Jul 17, 2025 0.7899 0.7920 0.7200 0.7200 850,730 -0.05(-6.49%)
Jul 16, 2025 0.7200 0.7999 0.6514 0.7700 4,142,075 +0.02(+2.65%)
Jul 15, 2025 0.7813 0.8000 0.7501 0.7501 387,537 -0.02(-2.98%)
Jul 14, 2025 0.7700 0.7799 0.7501 0.7731 287,354 +0.02(+2.33%)
Jul 11, 2025 0.7741 0.8050 0.7500 0.7555 418,513 -0.01(-1.88%)
Jul 10, 2025 0.7800 0.8198 0.7700 0.7700 320,835 -0.03(-3.35%)
Jul 09, 2025 0.8199 0.8199 0.7720 0.7967 380,319 +0.03(+3.89%)
Jul 08, 2025 0.8300 0.8600 0.7600 0.7669 687,935 -0.08(-9.79%)
Jul 07, 2025 0.9000 0.8967 0.8285 0.8501 442,659 -0.03(-3.90%)
Jul 03, 2025 0.9001 0.9117 0.8521 0.8846 514,050 -0.02(-2.25%)
Jul 02, 2025 0.8900 0.9200 0.8800 0.9050 499,245 +0.04(+5.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.