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

Luvu Brands Inc (OP: LUVU )

0.0724 -0.0093 (-11.38%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 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 (%)
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%)
Jun 01, 2021 0.1750 0.1800 0.1701 0.1701 9,209 +0.00(+0.06%)
May 28, 2021 0.1954 0.1954 0.1630 0.1700 85,037 +0.00(+2.10%)
May 27, 2021 0.1729 0.1769 0.1649 0.1665 100,613 -0.00(-0.83%)
May 26, 2021 0.1657 0.1800 0.1650 0.1679 38,319 -0.00(-1.24%)
May 25, 2021 0.1729 0.1729 0.1700 0.1700 8,010 +0.00(+0.00%)
May 24, 2021 0.1799 0.1799 0.1661 0.1700 79,318 -0.00(-2.86%)
May 21, 2021 0.1800 0.1800 0.1750 0.1750 195,604 +0.01(+5.42%)
May 20, 2021 0.1657 0.1751 0.1652 0.1660 22,651 -0.00(-2.35%)
May 19, 2021 0.1899 0.1899 0.1650 0.1700 66,420 -0.01(-4.23%)
May 18, 2021 0.1800 0.2000 0.1652 0.1775 396,861 +0.00(+1.43%)
May 17, 2021 0.1531 0.1870 0.1516 0.1750 309,639 +0.02(+13.64%)
May 14, 2021 0.1370 0.1695 0.1360 0.1540 108,275 +0.01(+10.00%)
May 13, 2021 0.1400 0.1450 0.1360 0.1400 44,135 -0.00(-1.48%)
May 12, 2021 0.1580 0.1580 0.1400 0.1421 78,769 -0.01(-5.14%)
May 11, 2021 0.1370 0.1498 0.1370 0.1498 26,904 +0.00(+3.31%)
May 10, 2021 0.1450 0.1585 0.1321 0.1450 202,344 +0.00(+0.00%)
May 07, 2021 0.1528 0.1590 0.1450 0.1450 121,777 -0.00(-1.02%)
May 06, 2021 0.1581 0.1587 0.1430 0.1465 72,751 -0.01(-8.61%)
May 05, 2021 0.1800 0.1800 0.1400 0.1603 308,281 +0.01(+3.42%)
May 04, 2021 0.1475 0.1600 0.1475 0.1550 16,485 +0.01(+6.90%)
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.