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)

4.830 +0.150 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 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 (%)
Apr 02, 2026 4.680 4.870 4.640 4.830 14,007 +0.15(+3.21%)
Apr 01, 2026 5.240 5.240 4.640 4.680 60,369 -0.42(-8.24%)
Mar 31, 2026 4.750 5.250 4.720 5.100 93,975 +0.44(+9.44%)
Mar 30, 2026 4.840 5.080 4.500 4.660 72,121 -0.11(-2.31%)
Mar 27, 2026 4.990 5.010 4.600 4.770 71,877 -0.12(-2.45%)
Mar 26, 2026 4.970 5.150 4.710 4.890 80,078 -0.24(-4.68%)
Mar 25, 2026 5.110 5.290 4.920 5.130 38,870 +0.15(+3.01%)
Mar 24, 2026 5.690 5.750 4.960 4.980 117,614 -0.71(-12.48%)
Mar 23, 2026 5.560 5.750 5.530 5.690 34,855 +0.28(+5.18%)
Mar 20, 2026 5.580 5.680 5.255 5.410 71,497 -0.07(-1.28%)
Mar 19, 2026 5.540 5.750 5.330 5.480 129,500 -0.09(-1.62%)
Mar 18, 2026 5.410 5.610 5.190 5.570 79,996 +0.22(+4.11%)
Mar 17, 2026 5.330 5.620 5.200 5.350 40,078 +0.06(+1.13%)
Mar 16, 2026 5.225 5.930 5.210 5.290 93,765 +0.18(+3.52%)
Mar 13, 2026 5.390 5.500 4.850 5.110 72,494 +0.06(+1.19%)
Mar 12, 2026 5.200 5.350 4.900 5.050 89,484 -0.14(-2.70%)
Mar 11, 2026 5.140 5.200 4.900 5.190 54,937 +0.09(+1.76%)
Mar 10, 2026 5.450 5.460 4.700 5.100 110,606 -0.06(-1.16%)
Mar 09, 2026 4.985 5.180 4.912 5.160 53,797 +0.09(+1.78%)
Mar 06, 2026 5.160 5.365 4.770 5.070 189,771 -0.19(-3.70%)
Mar 05, 2026 5.390 5.480 5.210 5.265 57,300 -0.00(-0.09%)
Mar 04, 2026 5.180 5.400 5.158 5.270 21,841 +0.09(+1.74%)
Mar 03, 2026 5.150 5.410 4.870 5.180 64,855 -0.09(-1.71%)
Mar 02, 2026 5.340 5.450 5.225 5.270 38,480 -0.22(-4.01%)
Feb 27, 2026 5.450 5.630 5.250 5.490 91,117 +0.00(+0.00%)
Feb 26, 2026 5.750 5.750 5.310 5.490 57,572 +0.06(+1.10%)
Feb 25, 2026 5.500 5.750 5.230 5.430 80,623 +0.00(+0.00%)
Feb 24, 2026 5.100 5.805 5.080 5.430 204,241 +0.29(+5.64%)
Feb 23, 2026 4.830 5.250 4.800 5.140 133,854 +0.18(+3.63%)
Feb 20, 2026 5.060 5.300 4.810 4.960 56,675 -0.03(-0.60%)
Feb 19, 2026 5.030 5.250 4.870 4.990 73,733 -0.21(-4.04%)
Feb 18, 2026 5.350 5.550 5.060 5.200 49,879 +0.25(+4.94%)
Feb 17, 2026 5.100 5.200 4.910 4.955 18,103 -0.24(-4.53%)
Feb 13, 2026 4.870 5.350 4.730 5.190 58,755 +0.39(+8.13%)
Feb 12, 2026 5.210 5.210 4.220 4.800 237,459 -0.16(-3.13%)
Feb 11, 2026 4.730 5.100 4.570 4.955 44,145 +0.26(+5.65%)
Feb 10, 2026 5.160 5.500 4.640 4.690 81,159 -0.44(-8.58%)
Feb 09, 2026 5.000 5.210 4.690 5.130 53,576 +0.05(+0.98%)
Feb 06, 2026 4.090 5.200 4.010 5.080 141,418 +0.90(+21.53%)
Feb 05, 2026 4.300 4.700 4.000 4.180 94,480 -0.25(-5.64%)
Feb 04, 2026 4.390 4.530 4.080 4.430 78,562 +0.02(+0.45%)
Feb 03, 2026 4.590 4.820 4.385 4.410 14,734 -0.17(-3.71%)
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.