XNAS
Datos históricos de LiveOne, Inc.
LiveOne, Inc. · LVO
$2.70
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 18:18:31 UTC
- Variación en el periodo
- −32.16%
- Máximo
- US$7.19
- 26 de mayo de 2026
- Mínimo
- US$2.24
- 29 de septiembre de 2026
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.72 | 2.81 | 2.66 | 2.70 | −1.10% | 20,577.5 |
| 8 oct 2026 | 2.66 | 2.77 | 2.40 | 2.73 | +1.87% | 106,894.578 |
| 7 oct 2026 | 2.81 | 2.81 | 2.65 | 2.68 | −4.29% | 28,162.467 |
| 6 oct 2026 | 2.67 | 2.85 | 2.64 | 2.80 | +5.66% | 40,152.083 |
| 5 oct 2026 | 2.65 | 2.81 | 2.51 | 2.65 | +0.76% | 90,824.778 |
| 2 oct 2026 | 2.60 | 2.85 | 2.55 | 2.63 | +1.94% | 121,126.333 |
| 1 oct 2026 | 2.62 | 2.69 | 2.54 | 2.58 | −0.39% | 81,327.331 |
| 30 sep 2026 | 2.32 | 2.68 | 2.32 | 2.59 | +12.61% | 195,339.53 |
| 29 sep 2026 | 2.27 | 2.42 | 2.24 | 2.30 | 0.00% | 55,296.721 |
| 28 sep 2026 | 2.34 | 2.44 | 2.26 | 2.30 | −1.71% | 63,435.297 |
| 25 sep 2026 | 2.42 | 2.42 | 2.26 | 2.34 | −0.43% | 57,635.109 |
| 24 sep 2026 | 2.44 | 2.44 | 2.28 | 2.35 | −3.69% | 72,904.144 |
| 23 sep 2026 | 2.87 | 2.90 | 2.42 | 2.44 | −15.28% | 164,633.602 |
| 22 sep 2026 | 3.29 | 3.29 | 2.80 | 2.88 | −11.66% | 355,041.412 |
| 21 sep 2026 | 3.09 | 3.33 | 3.09 | 3.26 | +5.50% | 77,171.721 |
| 18 sep 2026 | 3.23 | 3.36 | 3.01 | 3.09 | −3.44% | 194,618.117 |
| 17 sep 2026 | 3.63 | 3.63 | 3.11 | 3.20 | −8.31% | 162,062.647 |
| 16 sep 2026 | 3.62 | 3.70 | 3.42 | 3.49 | −3.06% | 51,005.721 |
| 15 sep 2026 | 3.80 | 3.85 | 3.43 | 3.60 | −6.01% | 103,720.469 |
| 14 sep 2026 | 3.99 | 4.06 | 3.75 | 3.83 | −3.89% | 34,821.452 |
| 11 sep 2026 | 4.08 | 4.25 | 3.81 | 3.99 | +1.14% | 55,511.178 |
| 10 sep 2026 | 3.87 | 4.16 | 3.81 | 3.94 | +0.25% | 54,966.23 |
| 9 sep 2026 | 3.48 | 4.20 | 3.48 | 3.93 | +11.02% | 97,372.333 |
| 8 sep 2026 | 3.48 | 3.59 | 3.45 | 3.54 | +1.43% | 290,620.305 |
| 4 sep 2026 | 3.37 | 3.67 | 3.37 | 3.49 | +3.25% | 298,124.027 |
| 3 sep 2026 | 3.35 | 3.41 | 2.97 | 3.38 | +1.81% | 157,284.027 |
| 2 sep 2026 | 3.64 | 3.73 | 3.30 | 3.32 | −9.04% | 232,590.988 |
| 1 sep 2026 | 3.83 | 3.83 | 3.51 | 3.65 | −5.68% | 110,491.11 |
| 31 ago 2026 | 3.81 | 3.97 | 3.75 | 3.87 | 0.00% | 48,516.039 |
| 28 ago 2026 | 3.91 | 4.08 | 3.85 | 3.87 | −2.27% | 35,059.288 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.