Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Liveone Inc (NQ: LVO )

1.650 -0.030 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
Aug 31, 2022 0.8800 1.050 0.8841 0.9999 178,737 +0.10(+10.96%)
Aug 30, 2022 0.9640 0.9899 0.9000 0.9011 102,012 -0.07(-6.76%)
Aug 29, 2022 0.9004 0.9777 0.9004 0.9664 70,064 +0.06(+6.20%)
Aug 26, 2022 0.9100 0.9498 0.8701 0.9100 294,385 -0.01(-1.33%)
Aug 25, 2022 0.9200 0.9600 0.9117 0.9223 194,171 +0.00(+0.48%)
Aug 24, 2022 0.9500 0.9792 0.9101 0.9179 148,961 -0.04(-4.61%)
Aug 23, 2022 0.9700 0.9900 0.9500 0.9623 138,738 -0.00(-0.47%)
Aug 22, 2022 1.020 1.040 0.9500 0.9668 193,527 -0.04(-4.28%)
Aug 19, 2022 1.020 1.100 1.010 1.010 116,845 -0.05(-4.72%)
Aug 18, 2022 1.050 1.100 1.010 1.060 239,340 +0.02(+1.92%)
Aug 17, 2022 1.040 1.060 1.020 1.040 365,808 -0.02(-1.89%)
Aug 16, 2022 1.170 1.210 0.9802 1.060 966,045 -0.15(-12.40%)
Aug 15, 2022 1.230 1.280 1.190 1.210 340,525 -0.06(-4.72%)
Aug 12, 2022 1.300 1.330 1.190 1.270 275,175 -0.01(-0.78%)
Aug 11, 2022 1.370 1.410 1.260 1.280 397,442 -0.10(-7.25%)
Aug 10, 2022 1.290 1.420 1.290 1.380 265,928 +0.11(+8.66%)
Aug 09, 2022 1.370 1.390 1.270 1.270 311,004 -0.13(-9.29%)
Aug 08, 2022 1.320 1.410 1.290 1.400 298,173 +0.09(+6.87%)
Aug 05, 2022 1.290 1.320 1.270 1.310 146,744 +0.01(+0.77%)
Aug 04, 2022 1.320 1.330 1.290 1.300 144,955 -0.05(-3.70%)
Aug 03, 2022 1.280 1.384 1.280 1.350 328,930 +0.06(+4.65%)
Aug 02, 2022 1.170 1.290 1.170 1.290 591,996 +0.11(+9.32%)
Aug 01, 2022 1.150 1.220 1.150 1.180 220,898 +0.02(+1.72%)
Jul 29, 2022 1.180 1.210 1.140 1.160 371,578 +0.00(+0.00%)
Jul 28, 2022 1.210 1.220 1.160 1.160 273,256 -0.03(-2.52%)
Jul 27, 2022 1.150 1.215 1.130 1.190 235,077 +0.04(+3.48%)
Jul 26, 2022 1.180 1.220 1.140 1.150 123,542 -0.05(-4.17%)
Jul 25, 2022 1.220 1.220 1.179 1.200 219,176 +0.00(+0.00%)
Jul 22, 2022 1.180 1.240 1.180 1.200 239,468 +0.01(+0.84%)
Jul 21, 2022 1.140 1.200 1.110 1.190 217,691 +0.04(+3.48%)
Jul 20, 2022 1.070 1.160 1.060 1.150 869,346 +0.05(+4.55%)
Jul 19, 2022 1.110 1.220 1.100 1.100 386,085 -0.01(-0.90%)
Jul 18, 2022 1.120 1.230 1.100 1.110 295,347 +0.00(+0.00%)
Jul 15, 2022 1.160 1.430 1.070 1.110 1,302,876 -0.10(-8.26%)
Jul 14, 2022 1.120 1.240 1.120 1.210 265,639 +0.06(+5.22%)
Jul 13, 2022 1.130 1.160 1.085 1.150 185,563 +0.01(+0.88%)
Jul 12, 2022 1.090 1.160 1.050 1.140 390,268 +0.04(+3.64%)
Jul 11, 2022 1.140 1.150 1.050 1.100 230,435 -0.03(-2.65%)
Jul 08, 2022 1.050 1.150 1.050 1.130 286,828 +0.05(+4.63%)
Jul 07, 2022 0.9900 1.090 0.9900 1.080 350,227 +0.11(+10.86%)
Jul 06, 2022 0.9900 1.020 0.9300 0.9742 329,106 +0.01(+1.39%)
Jul 05, 2022 0.8800 0.9892 0.8800 0.9608 494,548 +0.08(+9.18%)
Jul 01, 2022 0.8306 0.9100 0.8250 0.8800 302,820 +0.02(+2.77%)
Jun 30, 2022 0.8000 0.8700 0.7875 0.8563 397,828 +0.06(+7.04%)
Jun 29, 2022 0.8200 0.8900 0.7505 0.8000 2,024,406 +0.04(+5.26%)
Jun 28, 2022 0.7800 0.8300 0.7501 0.7600 449,311 -0.01(-1.30%)
Jun 27, 2022 0.8600 0.9000 0.7500 0.7700 886,237 -0.10(-11.20%)
Jun 24, 2022 1.000 1.030 0.8671 0.8671 7,464,317 -0.13(-13.29%)
Jun 23, 2022 0.8900 1.010 0.8801 1.000 377,546 +0.10(+11.11%)
Jun 22, 2022 0.8800 0.9150 0.8670 0.9000 410,739 +0.03(+3.81%)
Jun 21, 2022 0.9800 1.010 0.8500 0.8670 664,058 -0.10(-10.22%)
Jun 17, 2022 0.9500 0.9818 0.9000 0.9657 436,389 +0.02(+1.92%)
Jun 16, 2022 1.020 1.020 0.9113 0.9475 251,142 -0.07(-7.11%)
Jun 15, 2022 1.000 1.100 0.9800 1.020 365,255 +0.02(+2.10%)
Jun 14, 2022 1.010 1.030 0.9888 0.9990 218,114 -0.01(-0.60%)
Jun 13, 2022 1.060 1.060 0.9721 1.005 472,346 -0.09(-7.80%)
Jun 10, 2022 1.190 1.220 1.030 1.090 448,327 -0.10(-8.40%)
Jun 09, 2022 1.050 1.250 1.050 1.190 812,560 +0.11(+10.19%)
Jun 08, 2022 1.070 1.140 1.020 1.080 446,484 +0.00(+0.00%)
Jun 07, 2022 0.9000 1.120 0.8802 1.080 749,991 +0.15(+16.13%)
Jun 06, 2022 0.8800 0.9400 0.8797 0.9300 403,606 +0.05(+5.68%)
Jun 03, 2022 0.8609 0.9144 0.8330 0.8800 229,266 +0.00(+0.55%)
Jun 02, 2022 0.7900 0.8930 0.7750 0.8752 349,369 +0.08(+9.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.