Stockscreener 앱 받기
0.8002
2.59%
0.0202
Liveone Inc 주식 (LVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.8612 | $0.792 | $0.0692 | 170,843.0 | +2.59% |
| 2024-11-15 | $0.859 | $0.7393 | $0.1197 | 291,998.0 | -5.51% |
| 2024-11-14 | $0.912 | $0.8176 | $0.0944 | 305,961.0 | -7.33% |
| 2024-11-13 | $0.913 | $0.8864 | $0.0266 | 373,533.0 | +0.09% |
| 2024-11-12 | $0.92 | $0.8877 | $0.0323 | 320,129.0 | -1.98% |
| 2024-11-11 | $0.95 | $0.886 | $0.064 | 719,508.0 | +2.48% |
| 2024-11-08 | $0.8968 | $0.8238 | $0.073 | 211,729.0 | +4.14% |
| 2024-11-07 | $0.95 | $0.8099 | $0.1401 | 783,123.0 | -6.18% |
| 2024-11-06 | $0.91 | $0.7063 | $0.2037 | 1,225,362.0 | +28.48% |
| 2024-11-05 | $0.7505 | $0.6851 | $0.0653 | 348,860.0 | -3.43% |
| 2024-11-04 | $0.7817 | $0.7208 | $0.0609 | 246,247.0 | -5.62% |
| 2024-11-01 | $0.79 | $0.6806 | $0.1094 | 1,324,248.0 | +12.23% |
| 2024-10-31 | $0.7187 | $0.6201 | $0.0986 | 1,034,167.0 | +2.74% |
| 2024-10-30 | $0.698 | $0.6146 | $0.0834 | 878,637.0 | +7.99% |
| 2024-10-29 | $0.6737 | $0.61 | $0.0637 | 345,062.0 | -5.86% |
| 2024-10-28 | $0.675 | $0.5906 | $0.0844 | 838,970.0 | +12.94% |
| 2024-10-25 | $0.6145 | $0.562 | $0.0525 | 289,470.0 | +4.07% |
| 2024-10-24 | $0.6489 | $0.562 | $0.0869 | 817,436.0 | -8.29% |
| 2024-10-23 | $0.62 | $0.5992 | $0.0208 | 278,605.0 | -1.70% |
| 2024-10-22 | $0.6456 | $0.5931 | $0.0525 | 339,678.0 | +1.76% |
Liveone Inc 주식 (LVO) 연도별 가격 이력
이 심층 분석에서는 Liveone Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Liveone Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Liveone Inc 주식 (LVO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $0.95 | $0.6806 | $0.2694 | 6,492,384.0 | +15.97% |
| 2024-10 | $1.20 | $0.562 | $0.638 | 22,835,014.0 | -27.28% |
| 2024-09 | $1.73 | $0.9464 | $0.7836 | 7,407,010.0 | -45.47% |
| 2024-08 | $1.81 | $1.41 | $0.405 | 5,375,905.0 | +2.35% |
| 2024-07 | $1.76 | $1.21 | $0.55 | 7,193,005.0 | +8.28% |
| 2024-06 | $1.89 | $1.38 | $0.51 | 14,631,510.0 | -4.85% |
| 2024-05 | $1.98 | $1.59 | $0.39 | 4,750,827.0 | -13.16% |
| 2024-04 | $2.00 | $1.54 | $0.46 | 6,915,629.0 | -2.56% |
| 2024-03 | $2.15 | $1.50 | $0.655 | 8,140,367.0 | +20.37% |
| 2024-02 | $1.75 | $1.02 | $0.73 | 5,335,992.0 | +13.29% |
| 2024-01 | $1.54 | $1.18 | $0.36 | 4,253,331.0 | +2.88% |
Liveone Inc 주식 (LVO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.47 | $0.957 | $0.513 | 4,526,681.0 | +37.62% |
| 2023-11 | $1.29 | $0.95 | $0.34 | 3,501,458.0 | +5.65% |
| 2023-10 | $1.13 | $0.8401 | $0.2899 | 3,864,423.0 | -0.02% |
| 2023-09 | $2.19 | $0.9252 | $1.26 | 8,647,080.0 | -55.32% |
| 2023-08 | $2.18 | $1.48 | $0.70 | 5,848,768.0 | +10.88% |
| 2023-07 | $1.99 | $1.52 | $0.47 | 4,434,945.0 | +9.66% |
| 2023-06 | $1.76 | $1.12 | $0.64 | 5,615,171.0 | +57.14% |
| 2023-05 | $1.73 | $1.11 | $0.62 | 6,191,254.0 | -34.12% |
| 2023-04 | $1.70 | $1.12 | $0.58 | 13,152,811.0 | +49.12% |
| 2023-03 | $1.40 | $0.78 | $0.62 | 10,151,736.0 | +17.65% |
| 2023-02 | $1.18 | $0.74 | $0.44 | 4,115,483.0 | +25.84% |
| 2023-01 | $0.84 | $0.63 | $0.21 | 2,595,403.0 | +19.66% |
Liveone Inc 주식 (LVO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $0.6929 | $0.483 | $0.2099 | 6,897,231.0 | -5.37% |
| 2022-11 | $0.80 | $0.65 | $0.15 | 4,678,078.0 | -4.79% |
| 2022-10 | $0.87 | $0.70 | $0.17 | 3,213,005.0 | +0.65% |
| 2022-09 | $1.18 | $0.6535 | $0.5265 | 4,564,162.0 | -29.03% |
| 2022-08 | $1.42 | $0.8701 | $0.5499 | 6,335,018.0 | -13.80% |
| 2022-07 | $1.43 | $0.825 | $0.605 | 7,340,047.0 | +35.47% |
| 2022-06 | $1.25 | $0.75 | $0.50 | 17,887,607.0 | +1.94% |
| 2022-05 | $0.87 | $0.56 | $0.31 | 8,980,434.0 | +23.53% |
| 2022-04 | $1.10 | $0.6677 | $0.4323 | 10,714,842.0 | -16.67% |
| 2022-03 | $1.02 | $0.7151 | $0.3049 | 8,489,339.0 | -4.61% |
| 2022-02 | $1.03 | $0.78 | $0.25 | 12,674,515.0 | -8.84% |
| 2022-01 | $1.32 | $0.71 | $0.6099 | 14,869,307.0 | -26.70% |
1.28%
0.76%
자본화:
|
볼륨(24시간):