• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.7212 -0.0089 (-1.22%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 11, 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 (%)
    Nov 11, 2024 0.7300 0.7600 0.7100 0.7212 44,817 -0.01(-1.22%)
    Nov 08, 2024 0.7100 0.7645 0.7100 0.7301 39,677 -0.01(-1.36%)
    Nov 07, 2024 0.7430 0.7650 0.7130 0.7402 38,385 +0.03(+3.80%)
    Nov 06, 2024 0.7000 0.7398 0.6600 0.7131 28,928 -0.00(-0.67%)
    Nov 05, 2024 0.7110 0.7436 0.7090 0.7179 117,116 -0.01(-1.67%)
    Nov 04, 2024 0.7525 0.7800 0.7101 0.7301 174,681 -0.01(-1.34%)
    Nov 01, 2024 0.7000 0.8199 0.6915 0.7400 174,222 +0.03(+4.82%)
    Oct 31, 2024 0.7400 0.7400 0.6776 0.7060 101,938 -0.05(-7.11%)
    Oct 30, 2024 0.7250 0.8000 0.7250 0.7600 40,937 +0.02(+2.47%)
    Oct 29, 2024 0.7980 0.8200 0.7225 0.7417 134,593 -0.06(-7.06%)
    Oct 28, 2024 0.6300 0.7980 0.6280 0.7980 372,632 +0.17(+27.07%)
    Oct 25, 2024 0.5700 0.6500 0.5620 0.6280 497,978 +0.00(+0.62%)
    Oct 24, 2024 0.7400 1.250 0.5253 0.6241 8,569,902 -0.12(-15.66%)
    Oct 23, 2024 0.6900 0.7652 0.6900 0.7400 147,455 +0.04(+5.73%)
    Oct 22, 2024 0.6200 0.7600 0.6000 0.6999 198,901 +0.10(+16.65%)
    Oct 21, 2024 0.5880 0.6300 0.5762 0.6000 135,730 +0.04(+6.19%)
    Oct 18, 2024 0.5200 0.5890 0.5151 0.5650 220,002 +0.05(+8.70%)
    Oct 17, 2024 0.4800 0.5200 0.4008 0.5198 221,891 +0.04(+7.66%)
    Oct 16, 2024 0.4791 0.5300 0.4702 0.4828 649,755 +0.00(+0.81%)
    Oct 15, 2024 0.4900 0.4980 0.4540 0.4789 51,577 -0.01(-2.27%)
    Oct 14, 2024 0.4700 0.4901 0.4500 0.4900 42,725 +0.01(+1.55%)
    Oct 11, 2024 0.4990 0.4990 0.4750 0.4825 23,616 -0.01(-2.86%)
    Oct 10, 2024 0.4401 0.4984 0.4401 0.4967 77,232 +0.06(+14.16%)
    Oct 09, 2024 0.4211 0.4470 0.4211 0.4351 57,818 +0.00(+0.55%)
    Oct 08, 2024 0.4350 0.4499 0.4300 0.4327 18,247 +0.00(+0.60%)
    Oct 07, 2024 0.4200 0.4499 0.4166 0.4301 20,466 +0.00(+0.14%)
    Oct 04, 2024 0.4568 0.4594 0.4007 0.4295 118,966 -0.02(-3.68%)
    Oct 03, 2024 0.4418 0.4748 0.4253 0.4459 65,862 +0.00(+0.00%)
    Oct 02, 2024 0.5500 0.5899 0.4107 0.4459 927,830 -0.09(-17.43%)
    Oct 01, 2024 0.5401 0.5640 0.5350 0.5400 28,821 -0.01(-1.60%)
    Sep 30, 2024 0.5670 0.5670 0.5352 0.5488 14,719 -0.00(-0.20%)
    Sep 27, 2024 0.5550 0.5720 0.5452 0.5499 23,018 -0.00(-0.20%)
    Sep 26, 2024 0.5402 0.5858 0.5402 0.5510 19,612 -0.00(-0.47%)
    Sep 25, 2024 0.5500 0.5699 0.5400 0.5536 63,756 +0.00(+0.00%)
    Sep 24, 2024 0.5700 0.6298 0.5519 0.5536 67,049 -0.01(-1.84%)
    Sep 23, 2024 0.6200 0.6200 0.5620 0.5640 201,302 -0.05(-8.19%)
    Sep 20, 2024 0.6275 0.6588 0.6010 0.6143 113,157 -0.02(-2.45%)
    Sep 19, 2024 0.6700 0.6700 0.6031 0.6297 76,434 +0.02(+2.89%)
    Sep 18, 2024 0.5866 0.6409 0.5866 0.6120 134,161 +0.03(+4.33%)
    Sep 17, 2024 0.5800 0.6100 0.5757 0.5866 46,767 -0.01(-1.01%)
    Sep 16, 2024 0.5830 0.6012 0.5701 0.5926 36,160 +0.00(+0.44%)
    Sep 13, 2024 0.6160 0.6476 0.5700 0.5900 121,034 -0.04(-5.98%)
    Sep 12, 2024 0.6221 0.6400 0.5451 0.6275 45,706 -0.01(-2.15%)
    Sep 11, 2024 0.6285 0.6500 0.5821 0.6413 95,389 +0.00(+0.27%)
    Sep 10, 2024 0.6001 0.6720 0.5902 0.6396 76,260 +0.03(+4.68%)
    Sep 09, 2024 0.5600 0.6500 0.5450 0.6110 206,417 +0.04(+7.21%)
    Sep 06, 2024 0.5955 0.6000 0.5403 0.5699 257,178 -0.07(-10.95%)
    Sep 05, 2024 0.7600 0.8000 0.6060 0.6400 720,190 -0.15(-18.99%)
    Sep 04, 2024 0.6800 0.8800 0.6500 0.7900 7,273,250 +0.17(+27.17%)
    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.