Skip to main content

LuxUrban Hotels Inc. - Common Stock (NQ: LUXH )

0.0404 +0.0049 (+13.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.0480 0.0516 0.0387 0.0404 228,040,640 +0.00(+13.80%)
Oct 30, 2024 0.0396 0.0410 0.0336 0.0355 24,422,454 -0.01(-14.46%)
Oct 29, 2024 0.0471 0.0483 0.0404 0.0415 21,865,824 -0.01(-13.00%)
Oct 28, 2024 0.0523 0.0560 0.0471 0.0477 24,758,432 -0.00(-8.97%)
Oct 25, 2024 0.0539 0.0548 0.0520 0.0524 10,820,747 -0.00(-4.38%)
Oct 24, 2024 0.0595 0.0599 0.0531 0.0548 13,843,706 -0.01(-13.02%)
Oct 23, 2024 0.0573 0.0671 0.0571 0.0630 55,642,240 +0.01(+16.67%)
Oct 22, 2024 0.0550 0.0580 0.0517 0.0540 24,320,908 -0.00(-6.25%)
Oct 21, 2024 0.0543 0.0591 0.0517 0.0576 16,189,402 +0.00(+2.13%)
Oct 18, 2024 0.0543 0.0589 0.0543 0.0564 17,459,180 -0.00(-1.91%)
Oct 17, 2024 0.0600 0.0653 0.0565 0.0575 18,453,058 -0.00(-4.01%)
Oct 16, 2024 0.0589 0.0619 0.0572 0.0599 13,689,226 +0.00(+1.53%)
Oct 15, 2024 0.0571 0.0633 0.0571 0.0590 38,193,296 +0.00(+3.33%)
Oct 14, 2024 0.0555 0.0610 0.0521 0.0571 41,925,580 +0.00(+7.74%)
Oct 11, 2024 0.0727 0.0727 0.0512 0.0530 165,943,552 +0.00(+4.95%)
Oct 10, 2024 0.0625 0.0630 0.0505 0.0505 16,068,794 -0.01(-17.21%)
Oct 09, 2024 0.0665 0.0699 0.0571 0.0610 36,551,868 -0.01(-17.46%)
Oct 08, 2024 0.0730 0.0824 0.0707 0.0739 21,865,384 +0.00(+2.35%)
Oct 07, 2024 0.0775 0.0785 0.0680 0.0722 8,321,436 -0.00(-5.87%)
Oct 04, 2024 0.0801 0.0810 0.0760 0.0767 3,063,599 -0.01(-6.23%)
Oct 03, 2024 0.0790 0.0837 0.0766 0.0818 5,912,736 +0.01(+9.95%)
Oct 02, 2024 0.0725 0.0799 0.0721 0.0744 6,342,861 +0.00(+2.06%)
Oct 01, 2024 0.0845 0.0845 0.0721 0.0729 5,102,795 -0.01(-13.32%)
Sep 30, 2024 0.0758 0.0869 0.0720 0.0841 11,418,052 +0.01(+12.58%)
Sep 27, 2024 0.0740 0.0755 0.0720 0.0747 4,000,140 +0.00(+0.00%)
Sep 26, 2024 0.0820 0.0820 0.0710 0.0747 8,299,931 -0.01(-12.32%)
Sep 25, 2024 0.0900 0.0900 0.0801 0.0852 14,245,282 -0.00(-4.16%)
Sep 24, 2024 0.0980 0.1087 0.0825 0.0889 29,465,762 -0.00(-3.68%)
Sep 23, 2024 0.0844 0.1023 0.0800 0.0923 43,328,104 +0.01(+9.10%)
Sep 20, 2024 0.0740 0.0905 0.0721 0.0846 28,279,636 +0.01(+17.66%)
Sep 19, 2024 0.0724 0.0724 0.0684 0.0719 2,639,905 +0.00(+1.70%)
Sep 18, 2024 0.0720 0.0724 0.0695 0.0707 1,582,858 +0.00(+0.00%)
Sep 17, 2024 0.0740 0.0740 0.0703 0.0707 1,642,650 -0.00(-2.35%)
Sep 16, 2024 0.0750 0.0750 0.0704 0.0724 1,448,013 -0.00(-1.09%)
Sep 13, 2024 0.0691 0.0750 0.0691 0.0732 3,861,695 +0.00(+2.81%)
Sep 12, 2024 0.0703 0.0736 0.0693 0.0712 3,058,505 -0.00(-1.79%)
Sep 11, 2024 0.0701 0.0770 0.0687 0.0725 6,268,512 +0.00(+4.17%)
Sep 10, 2024 0.0730 0.0730 0.0696 0.0696 1,715,965 -0.00(-2.38%)
Sep 09, 2024 0.0710 0.0722 0.0685 0.0713 2,975,243 +0.00(+1.71%)
Sep 06, 2024 0.0700 0.0740 0.0689 0.0701 6,778,344 -0.00(-0.14%)
Sep 05, 2024 0.0700 0.0718 0.0696 0.0702 2,285,958 -0.00(-2.90%)
Sep 04, 2024 0.0708 0.0730 0.0687 0.0723 4,606,714 -0.00(-0.96%)
Sep 03, 2024 0.0790 0.0790 0.0702 0.0730 2,533,150 -0.00(-3.05%)
Aug 30, 2024 0.0725 0.0760 0.0701 0.0753 3,041,465 +0.00(+3.72%)
Aug 29, 2024 0.0800 0.0800 0.0702 0.0726 3,886,536 -0.00(-5.59%)
Aug 28, 2024 0.0766 0.0778 0.0700 0.0769 5,354,675 -0.00(-2.66%)
Aug 27, 2024 0.0740 0.0800 0.0740 0.0790 5,316,776 +0.00(+1.28%)
Aug 26, 2024 0.0765 0.0800 0.0710 0.0780 9,922,828 +0.01(+6.85%)
Aug 23, 2024 0.0720 0.0745 0.0659 0.0730 7,708,580 +0.00(+2.67%)
Aug 22, 2024 0.0730 0.0748 0.0691 0.0711 5,187,893 -0.00(-2.60%)
Aug 21, 2024 0.0780 0.0803 0.0714 0.0730 7,447,115 -0.00(-4.45%)
Aug 20, 2024 0.0770 0.0876 0.0710 0.0764 14,943,842 +0.00(+4.80%)
Aug 19, 2024 0.0699 0.0769 0.0662 0.0729 7,686,960 +0.00(+4.44%)
Aug 16, 2024 0.0716 0.0745 0.0662 0.0698 5,188,264 -0.00(-4.51%)
Aug 15, 2024 0.0816 0.0816 0.0675 0.0731 7,963,853 -0.00(-3.82%)
Aug 14, 2024 0.0815 0.0830 0.0711 0.0760 4,886,102 -0.01(-8.54%)
Aug 13, 2024 0.0821 0.0850 0.0750 0.0831 5,770,130 +0.00(+5.19%)
Aug 12, 2024 0.0900 0.0900 0.0780 0.0790 3,864,401 -0.01(-14.13%)
Aug 09, 2024 0.1044 0.1053 0.0915 0.0920 2,234,757 -0.01(-10.16%)
Aug 08, 2024 0.0959 0.1061 0.0929 0.1024 1,252,006 +0.01(+10.94%)
Aug 07, 2024 0.1086 0.1086 0.0878 0.0923 3,825,302 -0.01(-11.67%)
Aug 06, 2024 0.1150 0.1192 0.1012 0.1045 2,676,490 -0.00(-4.13%)
Aug 05, 2024 0.1230 0.1230 0.1049 0.1090 2,654,199 -0.02(-12.24%)
Aug 02, 2024 0.1427 0.1427 0.1210 0.1242 2,742,516 -0.02(-11.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.