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
Overview
News
Currencies
International
Treasuries

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

1.235 -0.075 (-5.73%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 (%)
Feb 04, 2025 1.280 1.325 1.160 1.235 843,066 -0.07(-5.73%)
Feb 03, 2025 1.440 1.530 1.285 1.310 1,122,422 -0.14(-9.66%)
Jan 31, 2025 1.360 1.600 1.320 1.450 6,683,892 +0.25(+20.83%)
Jan 30, 2025 1.160 1.230 1.120 1.200 225,929 +0.05(+4.35%)
Jan 29, 2025 1.150 1.185 1.105 1.150 191,820 -0.02(-1.71%)
Jan 28, 2025 1.160 1.190 1.110 1.170 225,765 +0.01(+0.86%)
Jan 27, 2025 1.170 1.210 1.141 1.160 250,060 -0.04(-3.33%)
Jan 24, 2025 1.250 1.265 1.180 1.200 280,054 -0.06(-4.76%)
Jan 23, 2025 1.160 1.320 1.160 1.260 659,116 +0.11(+9.57%)
Jan 22, 2025 1.192 1.221 1.150 1.150 156,474 -0.05(-4.17%)
Jan 21, 2025 1.210 1.250 1.180 1.200 288,104 +0.02(+1.69%)
Jan 17, 2025 1.190 1.195 1.140 1.180 291,449 +0.01(+0.85%)
Jan 16, 2025 1.150 1.280 1.150 1.170 466,051 +0.02(+1.74%)
Jan 15, 2025 1.210 1.229 1.120 1.150 204,383 -0.03(-2.54%)
Jan 14, 2025 1.150 1.200 1.125 1.180 271,245 +0.04(+3.51%)
Jan 13, 2025 1.150 1.200 1.100 1.140 273,069 -0.06(-5.00%)
Jan 10, 2025 1.220 1.260 1.160 1.200 288,190 +0.01(+0.84%)
Jan 08, 2025 1.260 1.270 1.170 1.190 302,265 -0.11(-8.46%)
Jan 07, 2025 1.300 1.330 1.240 1.300 321,804 +0.02(+1.56%)
Jan 06, 2025 1.400 1.400 1.265 1.280 428,471 -0.09(-6.57%)
Jan 03, 2025 1.270 1.380 1.220 1.370 359,701 +0.13(+10.48%)
Jan 02, 2025 1.530 1.530 1.210 1.240 920,582 -0.23(-15.65%)
Dec 31, 2024 1.470 0 +0.00(+0.00%)
Dec 30, 2024 1.200 1.520 1.150 1.470 2,608,239 +0.28(+23.53%)
Dec 27, 2024 1.160 1.200 1.142 1.190 321,906 +0.01(+0.85%)
Dec 26, 2024 1.140 1.199 1.120 1.180 156,015 +0.03(+2.61%)
Dec 24, 2024 1.180 1.195 1.123 1.150 104,998 -0.03(-2.54%)
Dec 23, 2024 1.190 1.220 1.130 1.180 331,049 -0.04(-3.28%)
Dec 20, 2024 1.070 1.220 1.062 1.220 1,317,531 +0.13(+11.93%)
Dec 19, 2024 1.070 1.115 1.060 1.090 328,076 +0.04(+3.81%)
Dec 18, 2024 1.070 1.150 1.020 1.050 744,549 +0.03(+2.94%)
Dec 17, 2024 1.010 1.035 0.9800 1.020 181,355 -0.01(-0.97%)
Dec 16, 2024 1.010 1.060 0.9642 1.030 370,430 +0.01(+0.98%)
Dec 13, 2024 1.070 1.070 1.010 1.020 283,014 -0.03(-2.86%)
Dec 12, 2024 1.170 1.170 1.020 1.050 358,353 -0.11(-9.48%)
Dec 11, 2024 1.140 1.210 1.100 1.160 501,923 +0.02(+1.75%)
Dec 10, 2024 1.030 1.150 1.030 1.140 506,911 +0.10(+9.62%)
Dec 09, 2024 1.060 1.100 1.010 1.040 218,595 -0.02(-1.89%)
Dec 06, 2024 1.080 1.090 1.020 1.060 169,598 +0.00(+0.00%)
Dec 05, 2024 1.040 1.100 1.000 1.060 315,749 +0.03(+2.91%)
Dec 04, 2024 1.070 1.070 1.000 1.030 168,600 -0.02(-1.90%)
Dec 03, 2024 0.9600 1.060 0.9619 1.050 250,395 +0.10(+10.57%)
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 and Conditions.
 
 
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.