LiveOne Inc (LVO)
1.93
+0.02
(+1.05%)
USD |
NASDAQ |
May 03, 12:07
LiveOne Price: 1.93 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 02, 2024 | 1.87 | 1.91 | 1.851 | 1.91 | 259525.0 |
| May 01, 2024 | 1.93 | 1.93 | 1.84 | 1.84 | 143945.0 |
| Apr 30, 2024 | 1.92 | 1.96 | 1.84 | 1.90 | 346619.0 |
| Apr 29, 2024 | 1.98 | 1.985 | 1.88 | 1.93 | 423866.0 |
| Apr 26, 2024 | 1.86 | 1.94 | 1.83 | 1.895 | 313770.0 |
| Apr 25, 2024 | 1.90 | 1.90 | 1.77 | 1.85 | 296114.0 |
| Apr 24, 2024 | 1.74 | 1.89 | 1.74 | 1.88 | 292110.0 |
| Apr 23, 2024 | 1.70 | 1.82 | 1.70 | 1.74 | 233137.0 |
| Apr 22, 2024 | 1.67 | 1.74 | 1.62 | 1.72 | 289360.0 |
| Apr 19, 2024 | 1.69 | 1.74 | 1.60 | 1.66 | 291986.0 |
| Apr 18, 2024 | 1.67 | 1.739 | 1.58 | 1.70 | 523953.0 |
| Apr 17, 2024 | 1.67 | 1.69 | 1.54 | 1.67 | 385444.0 |
| Apr 16, 2024 | 1.71 | 1.73 | 1.64 | 1.66 | 190616.0 |
| Apr 15, 2024 | 1.75 | 1.80 | 1.68 | 1.73 | 411654.0 |
| Apr 12, 2024 | 1.84 | 1.86 | 1.71 | 1.75 | 295984.0 |
| Apr 11, 2024 | 1.81 | 1.86 | 1.77 | 1.83 | 236553.0 |
| Apr 10, 2024 | 1.86 | 1.89 | 1.78 | 1.82 | 218121.0 |
| Apr 09, 2024 | 1.95 | 1.97 | 1.83 | 1.83 | 393028.0 |
| Apr 08, 2024 | 1.98 | 1.98 | 1.91 | 1.95 | 257818.0 |
| Apr 05, 2024 | 1.88 | 1.97 | 1.88 | 1.95 | 197834.0 |
| Apr 04, 2024 | 1.87 | 1.925 | 1.82 | 1.90 | 343421.0 |
| Apr 03, 2024 | 1.87 | 2.00 | 1.86 | 1.86 | 327136.0 |
| Apr 02, 2024 | 1.87 | 1.895 | 1.84 | 1.87 | 231920.0 |
| Apr 01, 2024 | 1.95 | 1.96 | 1.83 | 1.85 | 431560.0 |
| Mar 28, 2024 | 1.94 | 1.97 | 1.925 | 1.95 | 549058.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.501
Minimum
Dec 20 2022
6.07
Maximum
Mar 24 2021
2.084
Average
1.70
Median
Oct 31 2019
Price Benchmarks
| Vnue Inc | 0.0010 |
| AB International Group Corp | 0.0005 |
| Reservoir Media Inc | 8.62 |
| Music Licensing Inc | 0.0002 |
| CourtSide Group Inc | 2.00 |
Price Related Metrics
| PS Ratio | 1.489 |
| PEG Ratio | -0.9691 |
| Price to Free Cash Flow | 119.70 |
| Earnings Yield | -9.22% |
| Market Cap | 170.48M |
| PEGY Ratio | -0.9691 |