ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

LQR House Inc. - Common Stock (NQ:YHC)

0.9137 -0.0163 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.9250 0.9300 0.9020 0.9137 223,526 -0.02(-1.75%)
Dec 24, 2025 0.8901 0.9400 0.8901 0.9300 226,550 +0.02(+1.81%)
Dec 23, 2025 0.8943 0.9400 0.8750 0.9135 177,972 +0.01(+0.89%)
Dec 22, 2025 0.8941 0.9163 0.8410 0.9054 233,674 +0.01(+1.45%)
Dec 19, 2025 0.8305 0.9090 0.8305 0.8925 307,105 +0.07(+8.93%)
Dec 18, 2025 0.8664 0.8678 0.8178 0.8193 187,898 -0.02(-2.85%)
Dec 17, 2025 0.8872 0.9101 0.8430 0.8433 96,072 -0.03(-3.44%)
Dec 16, 2025 0.8600 0.8899 0.8336 0.8733 104,148 +0.03(+3.93%)
Dec 15, 2025 0.8375 0.8662 0.8100 0.8403 114,164 +0.01(+1.03%)
Dec 12, 2025 0.8706 0.8799 0.8317 0.8317 78,661 -0.02(-2.16%)
Dec 11, 2025 0.9100 0.9200 0.8501 0.8501 83,700 -0.08(-8.59%)
Dec 10, 2025 0.9556 0.9599 0.9300 0.9300 77,643 -0.03(-2.69%)
Dec 09, 2025 0.9600 0.9800 0.9313 0.9557 129,533 -0.01(-0.70%)
Dec 08, 2025 0.9224 0.9693 0.9102 0.9624 152,614 +0.05(+4.95%)
Dec 05, 2025 0.9100 0.9900 0.9100 0.9170 611,228 -0.04(-4.67%)
Dec 04, 2025 0.8750 0.9645 0.8750 0.9619 109,607 +0.09(+10.44%)
Dec 03, 2025 0.8969 0.8969 0.8547 0.8710 115,101 -0.02(-2.42%)
Dec 02, 2025 0.9870 0.9870 0.8802 0.8926 289,153 -0.13(-12.49%)
Dec 01, 2025 0.9700 1.040 0.9351 1.020 2,071,229 +0.04(+4.08%)
Nov 28, 2025 0.8600 0.9950 0.8263 0.9800 1,299,778 +0.14(+16.46%)
Nov 26, 2025 0.8000 0.8540 0.7914 0.8415 168,298 +0.05(+6.38%)
Nov 25, 2025 0.8222 0.8222 0.7784 0.7910 200,450 -0.04(-4.94%)
Nov 24, 2025 0.8200 0.8400 0.7861 0.8321 151,567 +0.01(+1.49%)
Nov 21, 2025 0.7856 0.8299 0.7718 0.8199 79,463 +0.02(+3.02%)
Nov 20, 2025 0.8209 0.8245 0.7681 0.7959 144,076 -0.01(-0.79%)
Nov 19, 2025 0.8100 0.8423 0.7700 0.8022 475,660 -0.02(-2.06%)
Nov 18, 2025 0.8135 0.8417 0.8095 0.8191 155,117 +0.00(+0.40%)
Nov 17, 2025 0.8202 0.8933 0.8042 0.8158 437,574 -0.03(-3.17%)
Nov 14, 2025 0.8300 0.8900 0.8300 0.8425 248,571 -0.06(-6.23%)
Nov 13, 2025 0.8716 0.9251 0.8716 0.8985 213,547 +0.03(+3.28%)
Nov 12, 2025 0.8800 0.9069 0.8504 0.8700 159,807 -0.01(-1.20%)
Nov 11, 2025 0.8900 0.8944 0.8610 0.8806 43,171 -0.00(-0.38%)
Nov 10, 2025 0.8863 0.8900 0.8513 0.8840 78,615 -0.00(-0.26%)
Nov 07, 2025 0.8300 0.8900 0.8256 0.8863 158,079 +0.07(+8.30%)
Nov 06, 2025 0.8376 0.8558 0.8121 0.8184 159,464 -0.03(-3.26%)
Nov 05, 2025 0.8100 0.8641 0.8100 0.8460 107,835 +0.01(+0.76%)
Nov 04, 2025 0.8402 0.8649 0.8300 0.8396 126,250 -0.05(-5.86%)
Nov 03, 2025 0.8900 0.9179 0.8720 0.8919 155,110 -0.00(-0.19%)
Oct 31, 2025 0.8710 0.8991 0.8625 0.8936 66,226 +0.01(+0.96%)
Oct 30, 2025 0.9133 0.9346 0.8750 0.8851 330,352 -0.04(-4.63%)
Oct 29, 2025 0.9600 0.9796 0.9199 0.9281 495,423 -0.06(-6.25%)
Oct 28, 2025 0.9200 1.000 0.9078 0.9900 181,405 +0.02(+2.17%)
Oct 27, 2025 1.060 1.070 0.9006 0.9690 493,780 -0.07(-6.83%)
Oct 24, 2025 0.9477 1.060 0.9477 1.040 1,340,482 +0.06(+5.99%)
Oct 23, 2025 0.9800 0.9960 0.9164 0.9812 761,236 +0.00(+0.04%)
Oct 22, 2025 0.8400 0.9970 0.8351 0.9808 1,076,351 +0.13(+15.17%)
Oct 21, 2025 0.8880 0.9150 0.8309 0.8516 453,779 -0.02(-1.87%)
Oct 20, 2025 0.7927 0.9000 0.7887 0.8678 468,599 +0.08(+9.75%)
Oct 17, 2025 0.7851 0.8039 0.7713 0.7907 196,879 -0.01(-1.22%)
Oct 16, 2025 0.8000 0.8100 0.7808 0.8005 489,376 -0.00(-0.06%)
Oct 15, 2025 0.8000 0.8430 0.8000 0.8010 229,604 -0.01(-1.10%)
Oct 14, 2025 0.7701 0.8200 0.7701 0.8099 254,502 +0.01(+1.36%)
Oct 13, 2025 0.8234 0.8234 0.7744 0.7990 274,177 -0.00(-0.21%)
Oct 10, 2025 0.8383 0.8420 0.7900 0.8007 377,307 -0.04(-5.13%)
Oct 09, 2025 0.8207 0.8570 0.8207 0.8440 255,917 +0.02(+2.93%)
Oct 08, 2025 0.7900 0.8448 0.7900 0.8200 288,493 -0.01(-1.30%)
Oct 07, 2025 0.8370 0.8402 0.7966 0.8308 433,702 -0.00(-0.41%)
Oct 06, 2025 0.8210 0.8550 0.8206 0.8342 260,405 +0.00(+0.07%)
Oct 03, 2025 0.7902 0.8594 0.7902 0.8336 412,005 +0.04(+5.20%)
Oct 02, 2025 0.7880 0.8266 0.7880 0.7924 404,127 -0.01(-1.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.