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

0.2200 -0.0099 (-4.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.2900 0.3100 0.2900 0.3080 6,960,709 +0.01(+2.56%)
May 31, 2024 0.3100 0.3299 0.2750 0.3003 888,460 -0.01(-4.33%)
May 30, 2024 0.3282 0.3390 0.3030 0.3139 602,588 -0.01(-3.42%)
May 29, 2024 0.3600 0.3677 0.2877 0.3250 1,428,294 -0.01(-2.69%)
May 28, 2024 0.4020 0.4350 0.3300 0.3340 4,039,728 -0.03(-8.24%)
May 24, 2024 0.3192 0.3950 0.3150 0.3640 5,033,756 +0.06(+21.45%)
May 23, 2024 0.2688 0.3200 0.2600 0.2997 3,004,299 +0.03(+10.67%)
May 22, 2024 0.2700 0.2800 0.2500 0.2708 2,871,967 +0.00(+0.30%)
May 21, 2024 0.2500 0.2700 0.2350 0.2700 10,710,250 -0.18(-40.00%)
May 20, 2024 0.4987 0.4987 0.4411 0.4500 596,260 -0.05(-9.77%)
May 17, 2024 0.4200 0.5200 0.3961 0.4987 1,454,307 +0.10(+24.67%)
May 16, 2024 0.4139 0.4302 0.3923 0.4000 806,629 -0.00(-0.05%)
May 15, 2024 0.4700 0.4800 0.3850 0.4002 2,059,491 -0.06(-12.37%)
May 14, 2024 0.5400 0.5400 0.4380 0.4567 1,921,407 -0.09(-16.05%)
May 13, 2024 0.6620 0.7125 0.5044 0.5440 4,345,592 -0.08(-12.75%)
May 10, 2024 0.7004 0.7004 0.6192 0.6235 601,483 -0.09(-12.01%)
May 09, 2024 0.7118 0.7479 0.6490 0.7086 371,647 +0.01(+1.10%)
May 08, 2024 0.7700 0.7701 0.6895 0.7009 347,495 -0.07(-8.97%)
May 07, 2024 0.8290 0.8300 0.7050 0.7700 648,925 -0.06(-6.90%)
May 06, 2024 0.8397 0.8655 0.8140 0.8271 319,389 -0.01(-1.50%)
May 03, 2024 0.8520 0.8800 0.8200 0.8397 70,894 +0.00(+0.18%)
May 02, 2024 0.8800 0.9000 0.8295 0.8382 183,846 -0.03(-3.42%)
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.
 

Business

Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.