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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.070 +0.180 (+3.68%)

Streaming Delayed Price Updated: 2:56 PM EST, Dec 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 15, 2025	5.190	5.390	4.710	4.890	107,470	-0.26(-5.05%)
Dec 12, 2025	5.270	5.380	5.070	5.150	90,436	+0.01(+0.19%)
Dec 11, 2025	5.290	5.490	5.090	5.140	108,897	-0.18(-3.38%)
Dec 10, 2025	5.070	5.430	4.990	5.320	160,627	+0.19(+3.70%)
Dec 09, 2025	5.060	5.270	5.020	5.130	81,396	+0.12(+2.40%)
Dec 08, 2025	4.870	5.200	4.776	5.010	77,379	+0.11(+2.24%)
Dec 05, 2025	4.860	5.090	4.633	4.900	172,779	+0.29(+6.29%)
Dec 04, 2025	4.690	4.960	4.490	4.610	252,758	-0.08(-1.71%)
Dec 03, 2025	4.740	4.860	4.570	4.690	143,218	-0.07(-1.47%)
Dec 02, 2025	4.640	4.810	4.550	4.760	120,663	+0.12(+2.59%)
Dec 01, 2025	4.650	4.800	4.550	4.640	56,143	-0.06(-1.28%)
Nov 28, 2025	4.620	4.820	4.450	4.700	44,907	+0.17(+3.75%)
Nov 26, 2025	4.510	4.690	4.340	4.530	90,437	-0.04(-0.88%)
Nov 25, 2025	4.540	4.640	4.230	4.570	52,701	+0.10(+2.24%)
Nov 24, 2025	4.320	4.590	4.320	4.470	53,811	+0.12(+2.76%)
Nov 21, 2025	4.380	4.560	4.180	4.350	67,907	+0.02(+0.46%)
Nov 20, 2025	4.640	4.740	4.240	4.330	51,711	-0.25(-5.46%)
Nov 19, 2025	4.360	4.710	4.360	4.580	66,809	+0.17(+3.85%)
Nov 18, 2025	4.260	4.540	4.090	4.410	118,007	+0.05(+1.15%)
Nov 17, 2025	4.480	4.628	4.180	4.360	64,999	-0.15(-3.33%)
Nov 14, 2025	4.340	4.710	4.220	4.510	160,804	+0.22(+5.13%)
Nov 13, 2025	4.880	5.000	4.180	4.290	468,838	-0.80(-15.72%)
Nov 12, 2025	4.740	5.510	4.360	5.090	156,031	+0.16(+3.25%)
Nov 11, 2025	4.810	4.980	4.630	4.930	100,746	+0.09(+1.86%)
Nov 10, 2025	5.070	5.190	4.790	4.840	48,551	-0.17(-3.39%)
Nov 07, 2025	5.120	5.120	4.950	5.010	86,837	-0.15(-2.91%)
Nov 06, 2025	5.230	5.315	5.110	5.160	32,100	-0.06(-1.15%)
Nov 05, 2025	5.110	5.360	5.110	5.220	23,554	+0.05(+0.97%)
Nov 04, 2025	5.150	5.320	5.080	5.170	39,661	-0.02(-0.39%)
Nov 03, 2025	5.550	5.747	5.160	5.190	130,687	-0.41(-7.32%)
Oct 31, 2025	5.410	5.800	5.300	5.600	114,560	+0.23(+4.28%)
Oct 30, 2025	5.200	5.530	5.080	5.370	65,783	+0.11(+2.09%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices