Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.0920 -0.0104 (-10.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 09, 2024 0.1044 0.1053 0.0915 0.0920 2,234,629 -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%)
Aug 01, 2024 0.1458 0.1479 0.1342 0.1400 2,617,787 -0.00(-3.45%)
Jul 31, 2024 0.1499 0.1557 0.1450 0.1450 2,178,153 -0.01(-3.65%)
Jul 30, 2024 0.1500 0.1513 0.1447 0.1505 1,999,790 -0.00(-0.66%)
Jul 29, 2024 0.1616 0.1690 0.1451 0.1515 6,581,692 -0.04(-20.68%)
Jul 26, 2024 0.1541 0.1999 0.1512 0.1910 6,370,985 +0.04(+26.41%)
Jul 25, 2024 0.1516 0.1630 0.1457 0.1511 3,502,953 +0.00(+0.07%)
Jul 24, 2024 0.1586 0.1630 0.1500 0.1510 2,349,184 -0.01(-5.57%)
Jul 23, 2024 0.1799 0.1801 0.1423 0.1599 11,522,021 +0.01(+8.55%)
Jul 22, 2024 0.1600 0.1590 0.1420 0.1473 5,542,921 -0.01(-4.91%)
Jul 19, 2024 0.1725 0.1770 0.1522 0.1549 2,662,378 -0.02(-9.99%)
Jul 18, 2024 0.2000 0.2049 0.1715 0.1721 6,352,802 -0.02(-12.19%)
Jul 17, 2024 0.2100 0.2100 0.1852 0.1960 6,032,246 -0.00(-1.95%)
Jul 16, 2024 0.1822 0.2040 0.1807 0.1999 1,881,692 +0.02(+8.23%)
Jul 15, 2024 0.1809 0.1960 0.1759 0.1847 878,046 +0.00(+1.99%)
Jul 12, 2024 0.1834 0.1870 0.1750 0.1811 2,851,180 -0.00(-1.31%)
Jul 11, 2024 0.1800 0.1881 0.1776 0.1835 1,175,595 -0.00(-1.66%)
Jul 10, 2024 0.1780 0.1891 0.1706 0.1866 1,241,939 +0.01(+4.66%)
Jul 09, 2024 0.1832 0.1845 0.1670 0.1783 1,334,432 -0.01(-3.57%)
Jul 08, 2024 0.2300 0.2300 0.1630 0.1849 3,057,838 -0.04(-15.95%)
Jul 05, 2024 0.2294 0.2374 0.2161 0.2200 563,102 -0.01(-4.31%)
Jul 03, 2024 0.2219 0.2299 0.2167 0.2299 356,666 +0.01(+3.56%)
Jul 02, 2024 0.2399 0.2399 0.2217 0.2220 429,327 -0.02(-7.50%)
Jul 01, 2024 0.2421 0.2421 0.2210 0.2400 280,805 +0.01(+2.43%)
Jun 28, 2024 0.2339 0.2380 0.2296 0.2343 470,227 -0.00(-1.55%)
Jun 27, 2024 0.2425 0.2435 0.2241 0.2380 375,736 +0.00(+0.98%)
Jun 26, 2024 0.2324 0.2412 0.2299 0.2357 671,364 +0.00(+0.30%)
Jun 25, 2024 0.2500 0.2547 0.2282 0.2350 365,280 -0.01(-5.24%)
Jun 24, 2024 0.2588 0.2699 0.2451 0.2480 396,846 -0.00(-1.27%)
Jun 21, 2024 0.2696 0.2775 0.2450 0.2512 578,364 -0.04(-13.38%)
Jun 20, 2024 0.2500 0.2900 0.2402 0.2900 1,988,043 +0.04(+17.84%)
Jun 18, 2024 0.2317 0.2539 0.2260 0.2461 779,697 +0.01(+2.46%)
Jun 17, 2024 0.2285 0.2452 0.2285 0.2402 1,110,081 +0.01(+3.31%)
Jun 14, 2024 0.2365 0.2365 0.2226 0.2325 750,472 -0.00(-1.48%)
Jun 13, 2024 0.2300 0.2430 0.2103 0.2360 3,715,697 +0.02(+10.23%)
Jun 12, 2024 0.2349 0.2350 0.2126 0.2141 1,347,549 -0.02(-8.85%)
Jun 11, 2024 0.2348 0.2357 0.2135 0.2349 1,161,090 +0.00(+0.77%)
Jun 10, 2024 0.2351 0.2484 0.2201 0.2331 1,719,760 -0.00(-1.35%)
Jun 07, 2024 0.2500 0.2547 0.2310 0.2363 1,919,131 -0.02(-8.76%)
Jun 06, 2024 0.2538 0.2638 0.2477 0.2590 1,564,572 +0.01(+3.19%)
Jun 05, 2024 0.2547 0.2700 0.2400 0.2510 3,247,036 -0.01(-1.95%)
Jun 04, 2024 0.3000 0.3060 0.2550 0.2560 12,182,555 -0.05(-16.88%)
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.