LiveOne Inc (LVO)
1.84
+0.03
(+1.66%)
USD |
NASDAQ |
May 17, 16:00
1.84
0.00 (0.00%)
After-Hours: 20:00
LiveOne Price: 1.84 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 1.81 | 1.87 | 1.80 | 1.83 | 181831.0 |
May 16, 2024 | 1.85 | 1.88 | 1.80 | 1.81 | 134825.0 |
May 15, 2024 | 1.80 | 1.88 | 1.80 | 1.84 | 245969.0 |
May 14, 2024 | 1.80 | 1.85 | 1.76 | 1.80 | 193515.0 |
May 13, 2024 | 1.79 | 1.90 | 1.76 | 1.80 | 347599.0 |
May 10, 2024 | 1.89 | 1.90 | 1.79 | 1.80 | 172579.0 |
May 09, 2024 | 1.83 | 1.92 | 1.83 | 1.875 | 217213.0 |
May 08, 2024 | 1.89 | 1.95 | 1.79 | 1.82 | 218093.0 |
May 07, 2024 | 1.97 | 1.98 | 1.88 | 1.89 | 286337.0 |
May 06, 2024 | 1.87 | 1.98 | 1.87 | 1.95 | 246471.0 |
May 03, 2024 | 1.92 | 1.97 | 1.895 | 1.93 | 211443.0 |
May 02, 2024 | 1.87 | 1.91 | 1.851 | 1.91 | 264440.0 |
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 |
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
2.059
Average
1.70
Median
Oct 31 2019
Price Benchmarks
Vnue Inc | 0.001 |
AB International Group Corp | 0.0005 |
Reservoir Media Inc | 8.39 |
Music Licensing Inc | 0.0002 |
CourtSide Group Inc | 1.78 |
Price Related Metrics
PS Ratio | 1.412 |
PEG Ratio | -0.9189 |
Price to Free Cash Flow | 113.50 |
Earnings Yield | -9.72% |
Market Cap | 161.65M |
PEGY Ratio | -0.9189 |