Stockscreener 앱 받기
1.22
11.93%
0.13
Liveone Inc 주식 (LVO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $1.22 | $1.06 | $0.158 | 1,311,445.0 | +11.93% |
| 2024-12-19 | $1.11 | $1.06 | $0.055 | 366,306.0 | +3.81% |
| 2024-12-18 | $1.15 | $1.02 | $0.13 | 740,081.0 | +2.94% |
| 2024-12-17 | $1.03 | $0.98 | $0.055 | 172,712.0 | -0.97% |
| 2024-12-16 | $1.06 | $0.9642 | $0.0958 | 368,125.0 | +0.98% |
| 2024-12-13 | $1.07 | $1.01 | $0.06 | 282,777.0 | -2.86% |
| 2024-12-12 | $1.17 | $1.02 | $0.15 | 353,623.0 | -9.48% |
| 2024-12-11 | $1.21 | $1.10 | $0.11 | 496,842.0 | +1.75% |
| 2024-12-10 | $1.15 | $1.03 | $0.12 | 504,508.0 | +9.62% |
| 2024-12-09 | $1.10 | $1.01 | $0.09 | 216,025.0 | -1.89% |
| 2024-12-06 | $1.09 | $1.02 | $0.07 | 166,526.0 | +0.00% |
| 2024-12-05 | $1.10 | $1.00 | $0.10 | 314,456.0 | +2.91% |
| 2024-12-04 | $1.07 | $1.00 | $0.07 | 163,990.0 | -1.90% |
| 2024-12-03 | $1.06 | $0.9619 | $0.0981 | 245,959.0 | +10.57% |
| 2024-12-02 | $1.03 | $0.9312 | $0.0988 | 277,480.0 | -5.04% |
| 2024-11-29 | $1.02 | $0.9318 | $0.0882 | 257,843.0 | +3.09% |
| 2024-11-27 | $0.989 | $0.8798 | $0.1092 | 492,065.0 | +3.17% |
| 2024-11-26 | $0.98 | $0.8595 | $0.1205 | 654,774.0 | +3.89% |
| 2024-11-25 | $0.92 | $0.8702 | $0.0498 | 224,646.0 | +3.11% |
| 2024-11-22 | $0.88 | $0.8106 | $0.0694 | 247,029.0 | +5.62% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $1.22 | $0.9312 | $0.2888 | 7,292,300.0 | +22.00% |
| 2024-11 | $1.02 | $0.6806 | $0.3394 | 8,839,769.0 | +44.93% |
| 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% |
1.40%
0.44%
자본화:
|
볼륨(24시간):