Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.3003 -0.0136 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 2.530 2.530 2.460 2.495 6,668 -0.00(-0.20%)
Feb 27, 2023 2.500 2.540 2.450 2.500 13,334 -0.05(-1.96%)
Feb 24, 2023 2.520 2.600 2.470 2.550 9,187 +0.02(+0.79%)
Feb 23, 2023 2.560 2.590 2.510 2.530 18,728 -0.02(-0.78%)
Feb 22, 2023 2.560 2.620 2.470 2.550 19,329 +0.07(+2.82%)
Feb 21, 2023 2.390 2.570 2.390 2.480 93,522 +0.03(+1.22%)
Feb 17, 2023 2.750 2.750 2.450 2.450 125,283 -0.30(-10.91%)
Feb 16, 2023 2.630 2.780 2.440 2.750 58,424 +0.10(+3.77%)
Feb 15, 2023 2.560 2.747 2.380 2.650 155,306 +0.10(+3.92%)
Feb 14, 2023 2.460 2.560 2.346 2.550 145,341 +0.08(+3.24%)
Feb 13, 2023 1.900 2.500 1.900 2.470 628,501 +0.62(+33.51%)
Feb 10, 2023 1.830 1.880 1.770 1.850 103,818 +0.05(+2.78%)
Feb 09, 2023 1.830 1.880 1.780 1.800 75,418 +0.01(+0.56%)
Feb 08, 2023 1.690 1.840 1.680 1.790 151,902 +0.17(+10.49%)
Feb 07, 2023 1.660 1.670 1.620 1.620 11,003 -0.05(-3.24%)
Feb 06, 2023 1.683 1.683 1.630 1.674 4,409 +0.05(+3.35%)
Feb 03, 2023 1.620 1.700 1.610 1.620 32,571 -0.07(-4.14%)
Feb 02, 2023 1.710 1.711 1.620 1.690 14,089 +0.02(+1.20%)
Feb 01, 2023 1.620 1.720 1.620 1.670 7,844 -0.05(-2.91%)
Jan 31, 2023 1.610 1.740 1.600 1.720 30,581 +0.04(+2.38%)
Jan 30, 2023 1.680 1.700 1.680 1.680 22,351 -0.03(-1.75%)
Jan 27, 2023 1.700 1.740 1.670 1.710 43,219 +0.06(+3.64%)
Jan 26, 2023 1.590 1.690 1.550 1.650 587,156 +0.01(+0.61%)
Jan 25, 2023 1.660 1.700 1.580 1.640 37,336 -0.08(-4.65%)
Jan 24, 2023 1.650 1.720 1.640 1.720 34,549 -0.02(-1.15%)
Jan 23, 2023 1.660 1.740 1.640 1.740 34,818 +0.09(+5.45%)
Jan 20, 2023 1.650 1.740 1.630 1.650 53,346 -0.05(-2.86%)
Jan 19, 2023 1.670 1.740 1.620 1.699 45,265 -0.03(-1.46%)
Jan 18, 2023 1.690 1.780 1.670 1.724 43,985 -0.02(-1.21%)
Jan 17, 2023 1.670 1.750 1.635 1.745 64,728 +0.01(+0.29%)
Jan 13, 2023 1.850 1.850 1.680 1.740 16,236 +0.00(+0.00%)
Jan 12, 2023 1.750 1.860 1.680 1.740 35,211 -0.06(-3.33%)
Jan 11, 2023 1.770 1.880 1.670 1.800 71,743 +0.03(+1.70%)
Jan 10, 2023 1.680 1.790 1.670 1.770 30,166 +0.01(+0.73%)
Jan 09, 2023 1.800 1.800 1.680 1.757 26,349 +0.05(+2.75%)
Jan 06, 2023 1.680 1.830 1.660 1.710 27,178 +0.01(+0.59%)
Jan 05, 2023 1.745 1.807 1.660 1.700 29,338 -0.06(-3.41%)
Jan 04, 2023 1.620 1.795 1.620 1.760 17,689 +0.10(+6.09%)
Jan 03, 2023 1.650 1.705 1.620 1.659 20,788 -0.04(-2.41%)
Dec 30, 2022 1.650 1.700 1.620 1.700 43,914 +0.05(+3.03%)
Dec 29, 2022 1.640 1.680 1.470 1.650 21,320 +0.03(+1.85%)
Dec 28, 2022 1.630 1.679 1.590 1.620 9,412 -0.09(-5.18%)
Dec 27, 2022 1.560 1.708 1.410 1.708 25,967 +0.03(+1.70%)
Dec 23, 2022 1.700 1.780 1.550 1.680 31,741 -0.09(-5.35%)
Dec 22, 2022 1.790 1.790 1.600 1.775 28,255 +0.06(+3.25%)
Dec 21, 2022 1.840 1.840 1.650 1.719 20,604 +0.03(+1.72%)
Dec 20, 2022 1.650 1.830 1.650 1.690 11,508 -0.04(-2.31%)
Dec 19, 2022 1.670 1.755 1.670 1.730 41,400 +0.03(+1.76%)
Dec 16, 2022 1.550 1.840 1.550 1.700 19,697 +0.07(+4.29%)
Dec 15, 2022 1.690 1.890 1.630 1.630 10,024 -0.06(-3.55%)
Dec 14, 2022 1.970 1.970 1.670 1.690 13,307 -0.07(-4.23%)
Dec 13, 2022 1.840 1.869 1.700 1.765 52,942 -0.09(-4.62%)
Dec 12, 2022 1.650 1.882 1.650 1.850 26,188 +0.23(+14.20%)
Dec 09, 2022 1.660 1.760 1.620 1.620 5,821 -0.04(-2.41%)
Dec 08, 2022 1.700 1.700 1.620 1.660 10,345 +0.01(+0.61%)
Dec 07, 2022 1.620 1.650 1.600 1.650 16,949 +0.00(+0.00%)
Dec 06, 2022 1.700 1.700 1.630 1.650 13,350 +0.02(+1.35%)
Dec 05, 2022 1.550 1.770 1.550 1.628 23,817 +0.13(+8.53%)
Dec 02, 2022 1.590 1.599 1.500 1.500 30,477 -0.06(-3.64%)
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.