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

Luvu Brands Inc (OP: LUVU )

0.0664 UNCHANGED
Streaming Delayed Price Updated: 10:43 AM EDT, May 9, 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 (%)
Oct 29, 2021 0.2500 0.2590 0.2200 0.2300 261,938 -0.03(-11.54%)
Oct 28, 2021 0.2600 0.2616 0.2510 0.2600 113,650 -0.01(-2.99%)
Oct 27, 2021 0.2600 0.2685 0.2600 0.2680 23,793 +0.01(+2.68%)
Oct 26, 2021 0.2699 0.2610 131,899 +0.00(+0.54%)
Oct 25, 2021 0.2573 0.2645 0.2412 0.2596 223,075 +0.00(+1.29%)
Oct 22, 2021 0.2600 0.2600 0.2468 0.2563 242,382 -0.01(-4.22%)
Oct 21, 2021 0.2500 0.2700 0.2410 0.2676 490,595 +0.02(+7.04%)
Oct 20, 2021 0.2810 0.2810 0.2448 0.2500 487,516 -0.03(-10.84%)
Oct 19, 2021 0.3195 0.3300 0.2605 0.2804 284,628 -0.04(-12.24%)
Oct 18, 2021 0.3150 0.3200 0.3000 0.3195 43,833 -0.00(-0.16%)
Oct 15, 2021 0.3220 0.3400 0.3176 0.3200 49,756 -0.01(-2.44%)
Oct 14, 2021 0.3010 0.3281 0.3003 0.3280 98,806 -0.00(-0.58%)
Oct 13, 2021 0.3495 0.3495 0.3155 0.3299 9,763 -0.01(-2.05%)
Oct 12, 2021 0.3270 0.3486 0.3270 0.3368 16,974 -0.00(-0.94%)
Oct 11, 2021 0.3385 0.3400 0.3385 0.3400 535 -0.00(-1.36%)
Oct 08, 2021 0.3350 0.3447 0.3005 0.3447 115,967 +0.00(+1.38%)
Oct 07, 2021 0.3514 0.3790 0.3268 0.3400 79,143 -0.04(-10.38%)
Oct 06, 2021 0.3795 0.3795 0.3005 0.3794 120,951 +0.04(+11.59%)
Oct 05, 2021 0.3298 0.3848 0.3200 0.3400 240,841 +0.04(+13.33%)
Oct 04, 2021 0.3600 0.3600 0.3000 0.3000 138,899 -0.06(-16.67%)
Oct 01, 2021 0.3820 0.3900 0.3600 0.3600 45,060 -0.02(-6.20%)
Sep 30, 2021 0.4300 0.4300 0.3800 0.3838 29,737 -0.05(-10.72%)
Sep 29, 2021 0.4300 0.4440 0.3410 0.4299 415,965 -0.03(-6.54%)
Sep 28, 2021 0.5300 0.5500 0.3625 0.4600 291,676 -0.05(-9.80%)
Sep 27, 2021 0.5000 0.6000 0.4760 0.5100 179,309 +0.01(+2.20%)
Sep 24, 2021 0.4695 0.4990 0.4301 0.4990 153,033 +0.05(+10.64%)
Sep 23, 2021 0.3800 0.4510 0.3800 0.4510 172,301 +0.07(+18.68%)
Sep 22, 2021 0.3825 0.3900 0.3630 0.3800 35,068 -0.01(-1.30%)
Sep 21, 2021 0.3799 0.3996 0.3600 0.3850 69,693 +0.01(+4.03%)
Sep 20, 2021 0.3995 0.3995 0.3600 0.3701 46,213 -0.02(-5.05%)
Sep 17, 2021 0.3895 0.3898 0.3758 0.3898 9,925 +0.01(+2.58%)
Sep 16, 2021 0.3671 0.3848 0.3671 0.3800 34,513 +0.00(+0.53%)
Sep 15, 2021 0.3990 0.3995 0.3700 0.3780 59,157 +0.00(+1.02%)
Sep 14, 2021 0.3600 0.3750 0.3525 0.3742 56,900 +0.01(+3.94%)
Sep 13, 2021 0.3600 0.3600 0.3320 0.3600 102,882 +0.00(+1.15%)
Sep 10, 2021 0.3851 0.3900 0.3400 0.3559 73,105 -0.02(-6.32%)
Sep 09, 2021 0.3650 0.4099 0.3460 0.3799 212,048 +0.00(+0.98%)
Sep 08, 2021 0.3525 0.3762 0.3525 0.3762 7,000 +0.03(+7.15%)
Sep 07, 2021 0.3350 0.3996 0.3350 0.3511 107,629 -0.05(-13.31%)
Sep 03, 2021 0.3500 0.4100 0.3401 0.4050 183,664 +0.06(+15.71%)
Sep 02, 2021 0.3798 0.3798 0.3292 0.3500 27,468 -0.01(-2.78%)
Sep 01, 2021 0.3749 0.3749 0.3175 0.3600 78,703 -0.03(-7.43%)
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%)
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.