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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.362 +0.102 (+1.94%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 30, 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 (%)
Oct 29, 2025 5.220 5.520 5.130 5.260 109,696 -0.05(-0.94%)
Oct 28, 2025 5.350 5.550 5.280 5.310 115,581 -0.07(-1.30%)
Oct 27, 2025 5.630 5.790 5.130 5.380 110,223 -0.17(-3.06%)
Oct 24, 2025 5.610 6.040 5.530 5.550 166,586 -0.09(-1.60%)
Oct 23, 2025 5.210 5.730 5.150 5.640 92,421 +0.48(+9.30%)
Oct 22, 2025 5.270 5.370 5.000 5.160 221,493 -0.11(-2.09%)
Oct 21, 2025 4.660 5.350 4.500 5.270 199,584 +0.62(+13.33%)
Oct 20, 2025 4.520 4.680 4.460 4.650 71,295 +0.15(+3.33%)
Oct 17, 2025 4.590 4.670 4.338 4.500 66,730 -0.10(-2.17%)
Oct 16, 2025 4.880 4.935 4.550 4.600 73,449 -0.24(-4.96%)
Oct 15, 2025 4.530 4.870 4.511 4.840 119,765 +0.38(+8.52%)
Oct 14, 2025 4.150 4.561 4.060 4.460 115,705 +0.26(+6.19%)
Oct 13, 2025 4.000 4.300 3.920 4.200 239,034 +0.22(+5.53%)
Oct 10, 2025 4.190 4.266 3.930 3.980 210,499 -0.21(-5.01%)
Oct 09, 2025 4.250 4.320 4.160 4.190 111,709 -0.06(-1.41%)
Oct 08, 2025 4.130 4.340 4.120 4.250 145,219 +0.13(+3.16%)
Oct 07, 2025 4.150 4.290 4.050 4.120 77,997 -0.01(-0.24%)
Oct 06, 2025 4.290 4.345 4.130 4.130 79,045 -0.16(-3.73%)
Oct 03, 2025 4.320 4.430 4.170 4.290 202,850 +0.00(+0.00%)
Oct 02, 2025 4.280 4.560 4.160 4.290 129,489 +0.01(+0.23%)
Oct 01, 2025 4.200 4.346 4.010 4.280 124,041 +0.15(+3.63%)
Sep 30, 2025 4.540 4.635 4.020 4.130 153,189 -0.37(-8.22%)
Sep 29, 2025 4.830 4.858 4.500 4.500 128,731 -0.32(-6.64%)
Sep 26, 2025 4.530 5.000 4.460 4.820 295,459 +0.29(+6.31%)
Sep 25, 2025 4.500 4.621 4.305 4.534 54,458 -0.11(-2.37%)
Sep 24, 2025 5.151 5.151 4.600 4.644 78,884 -0.31(-6.18%)
Sep 23, 2025 5.400 5.400 4.950 4.950 23,858 -0.10(-2.06%)
Sep 22, 2025 5.200 5.360 5.000 5.054 39,299 -0.09(-1.79%)
Sep 19, 2025 5.175 5.210 5.033 5.146 62,249 -0.08(-1.62%)
Sep 18, 2025 4.950 5.311 4.705 5.231 108,914 +0.46(+9.55%)
Sep 17, 2025 5.469 5.539 4.775 4.775 93,592 -0.54(-10.23%)
Sep 16, 2025 5.399 5.500 5.200 5.319 36,004 +0.07(+1.31%)
Sep 15, 2025 5.900 5.900 5.150 5.250 104,588 -0.49(-8.57%)
Sep 12, 2025 5.300 5.792 5.200 5.742 131,388 +0.42(+7.89%)
Sep 11, 2025 5.300 5.498 5.175 5.322 164,424 +0.24(+4.78%)
Sep 10, 2025 5.100 5.199 4.953 5.079 77,064 +0.15(+3.02%)
Sep 09, 2025 4.543 5.094 4.543 4.930 93,134 +0.41(+9.00%)
Sep 08, 2025 4.500 4.699 4.302 4.523 75,369 +0.09(+1.98%)
Sep 05, 2025 4.500 4.654 4.296 4.435 88,186 -0.04(-0.94%)
Sep 04, 2025 5.000 5.001 4.407 4.477 65,048 -0.48(-9.70%)
Sep 03, 2025 5.100 5.180 4.805 4.958 79,869 -0.08(-1.55%)
Sep 02, 2025 5.600 5.600 5.000 5.036 112,132 -0.46(-8.44%)
Aug 29, 2025 5.600 5.659 5.300 5.500 101,883 -0.16(-2.79%)
Aug 28, 2025 6.000 6.000 5.610 5.658 72,225 -0.24(-4.15%)
Aug 27, 2025 5.812 6.017 5.522 5.903 67,417 +0.50(+9.31%)
Aug 26, 2025 5.800 6.000 5.352 5.400 117,559 -0.54(-9.17%)
Aug 25, 2025 6.008 6.199 5.937 5.945 58,077 -0.06(-1.05%)
Aug 22, 2025 5.830 6.300 5.830 6.008 63,494 +0.11(+1.83%)
Aug 21, 2025 5.897 6.096 5.600 5.900 92,879 +0.03(+0.51%)
Aug 20, 2025 6.100 6.110 5.712 5.870 61,591 -0.24(-3.91%)
Aug 19, 2025 6.300 6.375 5.920 6.109 65,500 -0.15(-2.41%)
Aug 18, 2025 6.350 6.498 6.100 6.260 44,526 -0.12(-1.80%)
Aug 15, 2025 6.300 6.519 6.090 6.375 94,424 -0.12(-1.80%)
Aug 14, 2025 6.600 7.200 6.200 6.492 164,506 -0.05(-0.73%)
Aug 13, 2025 6.163 6.854 5.921 6.540 82,414 +0.34(+5.50%)
Aug 12, 2025 6.012 6.299 5.846 6.199 30,382 +0.19(+3.13%)
Aug 11, 2025 6.300 6.300 5.901 6.011 22,471 -0.04(-0.69%)
Aug 08, 2025 6.400 6.410 5.921 6.053 95,228 -0.29(-4.53%)
Aug 07, 2025 6.300 6.499 6.300 6.340 20,284 -0.05(-0.77%)
Aug 06, 2025 6.460 6.500 6.300 6.389 23,655 -0.11(-1.77%)
Aug 05, 2025 6.401 6.600 6.350 6.504 39,969 -0.02(-0.25%)
Aug 04, 2025 6.400 6.698 6.370 6.520 37,487 +0.04(+0.60%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.