Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luvu Brands Inc (OP: LUVU )

0.0778 +0.0053 (+7.31%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 2, 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 31, 2021 0.3889 0.3889 0.3525 0.3889 46,766 +0.01(+2.88%)
Aug 30, 2021 0.3399 0.3890 0.3399 0.3780 63,692 +0.06(+18.12%)
Aug 27, 2021 0.3700 0.3798 0.3200 0.3200 3,212 +0.00(+0.00%)
Aug 26, 2021 0.3899 0.3899 0.3100 0.3200 113,494 -0.04(-11.11%)
Aug 25, 2021 0.3495 0.3899 0.3280 0.3600 108,703 -0.04(-9.77%)
Aug 24, 2021 0.3750 0.3990 0.3194 0.3990 115,914 +0.01(+3.64%)
Aug 23, 2021 0.3580 0.3945 0.3201 0.3850 115,415 +0.07(+23.20%)
Aug 20, 2021 0.3191 0.3351 0.3053 0.3125 83,628 -0.02(-6.72%)
Aug 19, 2021 0.3419 0.3419 0.3202 0.3350 23,579 -0.01(-2.90%)
Aug 18, 2021 0.3077 0.3498 0.3077 0.3450 34,005 +0.00(+1.47%)
Aug 17, 2021 0.3985 0.3985 0.3200 0.3400 59,387 -0.02(-6.85%)
Aug 16, 2021 0.2790 0.3815 0.2686 0.3650 119,737 +0.07(+25.00%)
Aug 13, 2021 0.2850 0.3280 0.2700 0.2920 102,297 +0.01(+4.29%)
Aug 12, 2021 0.3000 0.3000 0.2710 0.2800 75,260 -0.02(-8.20%)
Aug 11, 2021 0.3200 0.3200 0.3050 0.3050 18,346 +0.01(+1.67%)
Aug 10, 2021 0.3280 0.3280 0.2902 0.3000 5,483 -0.01(-4.58%)
Aug 09, 2021 0.3200 0.3275 0.3010 0.3144 27,477 -0.01(-4.12%)
Aug 06, 2021 0.3090 0.3279 0.2953 0.3279 24,912 +0.04(+12.68%)
Aug 05, 2021 0.2971 0.3280 0.2800 0.2910 24,639 -0.01(-2.05%)
Aug 04, 2021 0.3395 0.3395 0.2810 0.2971 24,077 -0.03(-8.56%)
Aug 03, 2021 0.3400 0.3400 0.2900 0.3249 114,191 +0.00(+0.12%)
Aug 02, 2021 0.3001 0.3397 0.3001 0.3245 62,639 -0.02(-4.47%)
Jul 30, 2021 0.3182 0.3500 0.2810 0.3397 102,046 -0.01(-2.92%)
Jul 29, 2021 0.4100 0.4100 0.3100 0.3499 189,504 -0.06(-14.66%)
Jul 28, 2021 0.4100 0.4100 0.3800 0.4100 11,211 +0.00(+0.00%)
Jul 27, 2021 0.3940 0.4100 0.3700 0.4100 83,344 +0.00(+0.00%)
Jul 26, 2021 0.4090 0.4150 0.3750 0.4100 28,618 +0.00(+0.24%)
Jul 23, 2021 0.4090 0.4095 0.3900 0.4090 18,975 +0.02(+4.87%)
Jul 22, 2021 0.3895 0.3900 0.3700 0.3900 63,487 +0.01(+2.77%)
Jul 21, 2021 0.3895 0.3895 0.3600 0.3795 39,500 -0.01(-1.43%)
Jul 20, 2021 0.4100 0.4100 0.3600 0.3850 81,434 -0.01(-1.28%)
Jul 19, 2021 0.3802 0.4099 0.3800 0.3900 73,153 +0.00(+0.00%)
Jul 16, 2021 0.4190 0.4200 0.3633 0.3900 94,453 -0.01(-3.23%)
Jul 15, 2021 0.3500 0.4195 0.3450 0.4030 295,042 +0.04(+9.66%)
Jul 14, 2021 0.3844 0.3899 0.3400 0.3675 117,530 -0.01(-2.00%)
Jul 13, 2021 0.3550 0.3750 0.3162 0.3750 62,948 +0.01(+1.35%)
Jul 12, 2021 0.3897 0.3900 0.3550 0.3700 58,785 -0.02(-5.06%)
Jul 09, 2021 0.3889 0.3898 0.3600 0.3897 91,645 +0.03(+7.68%)
Jul 08, 2021 0.3600 0.3888 0.3410 0.3619 67,182 +0.00(+1.20%)
Jul 07, 2021 0.3775 0.3800 0.3500 0.3576 81,166 -0.03(-8.31%)
Jul 06, 2021 0.3301 0.4025 0.3301 0.3900 68,786 -0.01(-2.52%)
Jul 02, 2021 0.3540 0.4300 0.3540 0.4001 35,048 -0.02(-4.74%)
Jul 01, 2021 0.4300 0.4300 0.3630 0.4200 57,020 -0.01(-2.33%)
Jun 30, 2021 0.3825 0.4700 0.2750 0.4300 434,795 +0.05(+13.16%)
Jun 29, 2021 0.3400 0.4600 0.3001 0.3800 541,835 +0.05(+15.50%)
Jun 28, 2021 0.2500 0.3551 0.2500 0.3290 746,470 +0.07(+29.02%)
Jun 25, 2021 0.2598 0.2598 0.2102 0.2550 160,848 +0.00(+0.39%)
Jun 24, 2021 0.2300 0.2590 0.2187 0.2540 298,957 +0.03(+12.09%)
Jun 23, 2021 0.2000 0.2300 0.1920 0.2266 139,810 +0.01(+6.94%)
Jun 22, 2021 0.2169 0.2213 0.2119 0.2119 15,380 -0.01(-3.68%)
Jun 21, 2021 0.2105 0.2380 0.2105 0.2200 99,340 -0.00(-0.59%)
Jun 18, 2021 0.2107 0.2499 0.2105 0.2213 133,803 -0.01(-5.83%)
Jun 17, 2021 0.2361 0.2500 0.2219 0.2350 37,333 -0.01(-4.08%)
Jun 16, 2021 0.2110 0.2500 0.2110 0.2450 27,339 -0.01(-2.00%)
Jun 15, 2021 0.2399 0.2500 0.2115 0.2500 94,265 +0.00(+0.00%)
Jun 14, 2021 0.2600 0.2600 0.2300 0.2500 114,660 -0.01(-5.59%)
Jun 11, 2021 0.2415 0.2750 0.2415 0.2648 115,267 +0.02(+10.33%)
Jun 10, 2021 0.2400 0.2480 0.2113 0.2400 147,103 +0.00(+0.04%)
Jun 09, 2021 0.2450 0.2500 0.2100 0.2399 284,046 +0.00(+0.80%)
Jun 08, 2021 0.2400 0.2400 0.2121 0.2380 218,654 +0.01(+2.59%)
Jun 07, 2021 0.2334 0.2380 0.2200 0.2320 104,819 +0.01(+2.20%)
Jun 04, 2021 0.2010 0.2300 0.1800 0.2270 305,374 +0.02(+8.10%)
Jun 03, 2021 0.1852 0.2394 0.1809 0.2100 496,818 +0.04(+20.00%)
Jun 02, 2021 0.1800 0.1801 0.1736 0.1750 129,891 +0.00(+2.88%)
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.