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

Luvu Brands Inc (OP: LUVU )

0.0835 -0.0065 (-7.22%)
Streaming Delayed Price Updated: 9:47 AM EDT, May 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 (%)
Nov 30, 2022 0.1930 40 +0.03(+20.62%)
Nov 29, 2022 0.1925 0.1925 0.1600 0.1600 2,499 -0.02(-12.09%)
Nov 28, 2022 0.1925 0.1925 0.1800 0.1820 30,772 -0.01(-5.60%)
Nov 23, 2022 0.1928 0 -0.00(-0.36%)
Nov 22, 2022 0.1964 0.2000 0.1857 0.1935 70,351 -0.01(-5.61%)
Nov 21, 2022 0.2050 0.2050 0.2050 0.2050 600 -0.01(-2.38%)
Nov 18, 2022 0.1885 0.2200 0.1885 0.2100 260,400 +0.03(+18.64%)
Nov 17, 2022 0.2100 0.2100 0.1770 0.1770 57,605 -0.02(-9.23%)
Nov 16, 2022 0.1850 0.2500 0.1500 0.1950 371,470 +0.01(+5.41%)
Nov 15, 2022 0.1645 0.1950 0.1645 0.1850 195,734 +0.04(+30.65%)
Nov 10, 2022 0.1416 0 -0.02(-10.38%)
Nov 08, 2022 0.1580 0 +0.00(+1.28%)
Nov 07, 2022 0.1600 0.1600 0.1560 0.1560 12,353 -0.00(-2.62%)
Nov 04, 2022 0.1560 0.1602 0.1560 0.1602 6,810 +0.01(+9.73%)
Nov 02, 2022 0.1460 0 -0.02(-14.12%)
Oct 27, 2022 0.1700 0 +0.00(+0.00%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1700 20,465 +0.00(+0.00%)
Oct 25, 2022 0.1600 0.1700 0.1600 0.1700 20,000 +0.00(+0.00%)
Oct 24, 2022 0.1700 0.1700 0.1550 0.1700 41,335 +0.01(+3.03%)
Oct 21, 2022 0.1049 0.2010 0.1025 0.1650 508,082 +0.06(+60.98%)
Oct 20, 2022 0.0945 0.1025 0.0945 0.1025 45,150 +0.01(+8.47%)
Oct 19, 2022 0.0945 0.0993 0.0945 0.0945 40,111 -0.00(-0.53%)
Oct 18, 2022 0.0970 0.0970 0.0950 0.0950 135,122 -0.01(-5.00%)
Oct 17, 2022 0.0900 0.1020 0.0900 0.1000 22,859 +0.02(+21.80%)
Oct 14, 2022 0.0950 0.0973 0.0821 0.0821 61,601 -0.01(-11.63%)
Oct 13, 2022 0.0949 0.0949 0.0929 0.0929 200 +0.01(+9.04%)
Oct 12, 2022 0.0999 0.0999 0.0852 0.0852 11,500 -0.02(-18.62%)
Oct 11, 2022 0.0950 0.1047 0.0852 0.1047 400 +0.02(+23.18%)
Oct 07, 2022 0.0850 0 -0.00(-2.86%)
Oct 06, 2022 0.0930 0.0930 0.0875 0.0875 2,673 +0.01(+8.02%)
Oct 05, 2022 0.0880 0.0880 0.0810 0.0810 3,072 +0.00(+0.00%)
Oct 04, 2022 0.0916 0.0916 0.0810 0.0810 15,888 -0.01(-14.65%)
Oct 03, 2022 0.0900 0.0949 0.0880 0.0949 119,786 +0.00(+1.50%)
Sep 30, 2022 0.0949 0.0949 0.0918 0.0935 15,200 -0.00(-1.27%)
Sep 29, 2022 0.0925 0.0947 0.0925 0.0947 6,990 +0.00(+0.00%)
Sep 27, 2022 0.0947 0 +0.00(+4.64%)
Sep 26, 2022 0.0900 0.0925 0.0900 0.0905 20,800 -0.01(-8.95%)
Sep 23, 2022 0.0975 0.1000 0.0900 0.0994 40,451 -0.00(-0.60%)
Sep 22, 2022 0.1230 0.1230 0.0955 0.1000 22,406 -0.02(-19.29%)
Sep 20, 2022 0.1239 0 -0.00(-0.48%)
Sep 19, 2022 0.1005 0.1245 0.1005 0.1245 8,300 +0.00(+0.08%)
Sep 16, 2022 0.1244 0.1244 0.1244 0.1244 10,000 +0.02(+21.37%)
Sep 15, 2022 0.1025 0.1025 0.1025 0.1025 4,900 -0.00(-2.38%)
Sep 14, 2022 0.1038 0.1050 0.1038 0.1050 14,790 -0.00(-4.37%)
Sep 13, 2022 0.1050 0.1098 0.1050 0.1098 5,200 +0.00(+4.57%)
Sep 12, 2022 0.1050 0.1050 0.1020 0.1050 84,361 +0.00(+0.00%)
Sep 07, 2022 0.1050 0 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1099 0.1050 0.1050 18,918 -0.01(-4.55%)
Sep 02, 2022 0.1100 0.1100 0.1100 0.1100 400 +0.01(+4.76%)
Aug 31, 2022 0.1050 0 +0.00(+0.00%)
Aug 30, 2022 0.1100 0.1100 0.1050 0.1050 1,998 -0.02(-15.80%)
Aug 26, 2022 0.1247 0 +0.02(+18.76%)
Aug 24, 2022 0.1050 0 -0.01(-4.55%)
Aug 22, 2022 0.1100 0 -0.01(-8.33%)
Aug 19, 2022 0.1248 0.1248 0.1200 0.1200 5,900 +0.00(+0.00%)
Aug 17, 2022 0.1200 0 -0.01(-7.69%)
Aug 16, 2022 0.1130 0.1355 0.1130 0.1300 145,003 +0.02(+15.04%)
Aug 15, 2022 0.1218 0.1218 0.1130 0.1130 259,600 +0.00(+3.76%)
Aug 10, 2022 0.1089 0 -0.01(-5.22%)
Aug 09, 2022 0.1300 0.1300 0.1149 0.1149 7,060 +0.01(+9.43%)
Aug 08, 2022 0.1049 0.1050 0.1025 0.1050 240,655 +0.00(+3.45%)
Aug 04, 2022 0.1015 0 +0.00(+1.50%)
Aug 03, 2022 0.1000 0.1050 0.1000 0.1000 97,800 +0.00(+0.00%)
Aug 02, 2022 0.1050 0.1050 0.0905 0.1000 99,348 -0.00(-4.76%)
Aug 01, 2022 0.1055 0.1100 0.1050 0.1050 85,342 -0.00(-2.78%)
Jul 29, 2022 0.1088 0.1100 0.1078 0.1080 45,514 -0.00(-1.82%)
Jul 28, 2022 0.1201 0.1201 0.1010 0.1100 99,930 -0.01(-10.06%)
Jul 27, 2022 0.1250 0.1250 0.1212 0.1223 12,860 -0.00(-1.37%)
Jul 26, 2022 0.1260 0.1260 0.1240 0.1240 22,000 -0.00(-1.82%)
Jul 25, 2022 0.1280 0.1280 0.1263 0.1263 5,105 +0.00(+2.68%)
Jul 22, 2022 0.1250 0.1300 0.1230 0.1230 65,291 +0.00(+0.41%)
Jul 21, 2022 0.1225 0.1225 0.1225 0.1225 1,000 -0.01(-5.77%)
Jul 20, 2022 0.1352 0.1352 0.1300 0.1300 34,307 -0.01(-3.85%)
Jul 19, 2022 0.1500 0.1500 0.1352 0.1352 15,500 -0.01(-3.57%)
Jul 14, 2022 0.1402 0 +0.00(+0.14%)
Jul 13, 2022 0.1398 0.1410 0.1398 0.1400 10,701 -0.00(-1.75%)
Jul 11, 2022 0.1425 0 +0.01(+7.55%)
Jul 08, 2022 0.1326 0.1326 0.1240 0.1325 12,448 -0.01(-9.86%)
Jul 07, 2022 0.1387 0.1470 0.1387 0.1470 10,900 -0.00(-0.68%)
Jul 06, 2022 0.1480 0.1480 0.1480 0.1480 3,521 +0.01(+6.17%)
Jul 05, 2022 0.1509 0.1509 0.1301 0.1394 4,963 +0.01(+4.19%)
Jul 01, 2022 0.1495 0.1495 0.1338 0.1338 5,188 -0.00(-1.11%)
Jun 30, 2022 0.1235 0.1353 0.1235 0.1353 1,110 -0.01(-9.62%)
Jun 29, 2022 0.1400 0.1500 0.1398 0.1497 35,890 +0.01(+6.93%)
Jun 28, 2022 0.1400 0.1500 0.1207 0.1400 50,592 +0.01(+6.06%)
Jun 24, 2022 0.1320 0 -0.03(-16.35%)
Jun 21, 2022 0.1578 90 +0.03(+26.24%)
Jun 17, 2022 0.1250 0.1415 0.1250 0.1250 12,220 -0.03(-21.14%)
Jun 15, 2022 0.1585 0 +0.03(+21.92%)
Jun 14, 2022 0.1205 0.1400 0.1205 0.1300 34,133 -0.00(-0.38%)
Jun 13, 2022 0.1660 0.1660 0.1305 0.1305 105,300 -0.03(-17.92%)
Jun 10, 2022 0.1623 0.1697 0.1590 0.1590 11,609 +0.01(+4.13%)
Jun 08, 2022 0.1527 0 -0.00(-0.39%)
Jun 07, 2022 0.1533 0.1533 0.1533 0.1533 1,219 +0.00(+2.20%)
Jun 03, 2022 0.1500 0 +0.01(+10.54%)
Jun 01, 2022 0.1357 0 -0.02(-13.29%)
May 31, 2022 0.1565 0.1565 0.1565 0.1565 500 -0.01(-7.94%)
May 27, 2022 0.1700 0.1700 0.1700 0.1700 9,000 +0.01(+8.77%)
May 26, 2022 0.1563 0.1563 0.1563 0.1563 100 -0.02(-11.94%)
May 25, 2022 0.1640 0.1780 0.1640 0.1775 7,630 +0.01(+8.23%)
May 24, 2022 0.1800 0.1800 0.1610 0.1640 27,317 -0.02(-10.28%)
May 20, 2022 0.1828 28,059 +0.02(+11.46%)
May 19, 2022 0.1502 0.1640 0.1502 0.1640 400 +0.01(+5.67%)
May 17, 2022 0.1552 0 +0.02(+14.96%)
May 16, 2022 0.1400 0.1697 0.1350 0.1350 66,430 +0.00(+1.35%)
May 13, 2022 0.1275 0.1332 0.1275 0.1332 5,840 -0.01(-4.79%)
May 12, 2022 0.1250 0.1400 0.1250 0.1399 21,025 -0.01(-6.73%)
May 11, 2022 0.1800 0.1800 0.1200 0.1500 218,672 -0.03(-15.59%)
May 10, 2022 0.1613 0.1777 0.1613 0.1777 19,111 -0.00(-0.73%)
May 09, 2022 0.2000 0.2000 0.1790 0.1790 28,500 -0.00(-0.56%)
May 06, 2022 0.1726 0.1814 0.1645 0.1800 33,677 +0.01(+8.37%)
May 05, 2022 0.1661 0.1661 0.1661 0.1661 1,015 +0.01(+3.81%)
May 02, 2022 0.1600 0 +0.00(+2.89%)
Apr 29, 2022 0.1736 0.1736 0.1555 0.1555 9,781 -0.02(-10.12%)
Apr 27, 2022 0.1730 10 +0.01(+5.30%)
Apr 26, 2022 0.1601 0.1643 0.1550 0.1643 57,100 -0.01(-5.36%)
Apr 25, 2022 0.1741 0.1800 0.1650 0.1736 40,091 +0.00(+1.46%)
Apr 22, 2022 0.1700 0.1800 0.1700 0.1711 53,480 -0.00(-1.61%)
Apr 21, 2022 0.1710 0.1798 0.1700 0.1739 100,348 +0.00(+1.99%)
Apr 19, 2022 0.1705 100 -0.02(-10.22%)
Apr 18, 2022 0.1899 0.1899 0.1899 0.1899 500 +0.02(+13.31%)
Apr 12, 2022 0.1676 0 -0.03(-16.20%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.02(+11.30%)
Apr 08, 2022 0.1755 0.1797 0.1701 0.1797 17,290 -0.00(-0.17%)
Apr 07, 2022 0.1710 0.1800 0.1710 0.1800 19,697 -0.01(-2.86%)
Apr 06, 2022 0.1710 0.1995 0.1710 0.1853 650 +0.01(+8.36%)
Apr 05, 2022 0.1853 0.1944 0.1710 0.1710 6,830 -0.02(-12.04%)
Apr 01, 2022 0.1944 0 +0.00(+2.32%)
Mar 31, 2022 0.1948 0.1948 0.1900 0.1900 21,700 -0.01(-6.63%)
Mar 30, 2022 0.1810 0.2035 0.1810 0.2035 51,152 +0.02(+9.41%)
Mar 29, 2022 0.1702 0.1860 0.1670 0.1860 39,881 +0.02(+11.38%)
Mar 28, 2022 0.1670 0.1670 0.1670 0.1670 100 -0.04(-18.54%)
Mar 25, 2022 0.2050 0.2050 0.2050 0.2050 3,000 +0.01(+7.16%)
Mar 24, 2022 0.2000 0.2000 0.1913 0.1913 2,946 -0.02(-8.69%)
Mar 23, 2022 0.2076 0.2100 0.1660 0.2095 33,469 +0.01(+3.66%)
Mar 22, 2022 0.2175 0.2175 0.2001 0.2021 39,213 -0.01(-6.00%)
Mar 21, 2022 0.1750 0.2350 0.1701 0.2150 295,777 +0.05(+30.30%)
Mar 18, 2022 0.1750 0.1750 0.1650 0.1650 5,000 -0.00(-2.83%)
Mar 17, 2022 0.1717 0.1800 0.1651 0.1698 25,129 +0.00(+1.37%)
Mar 16, 2022 0.1700 0.1700 0.1675 0.1675 13,718 -0.00(-1.47%)
Mar 15, 2022 0.1500 0.1700 0.1500 0.1700 253,869 +0.01(+8.77%)
Mar 14, 2022 0.1610 0.1799 0.1460 0.1563 31,100 -0.00(-2.92%)
Mar 11, 2022 0.1750 0.1750 0.1610 0.1610 1,800 -0.01(-6.23%)
Mar 10, 2022 0.1800 0.1800 0.1620 0.1717 2,920 +0.00(+1.00%)
Mar 09, 2022 0.1798 0.1798 0.1620 0.1700 3,828 +0.00(+0.00%)
Mar 08, 2022 0.1655 0.1700 0.1650 0.1700 43,005 +0.00(+0.00%)
Mar 07, 2022 0.1697 0.1750 0.1650 0.1700 31,017 +0.01(+3.03%)
Mar 04, 2022 0.1650 0.1650 0.1650 0.1650 650 +0.00(+2.48%)
Mar 03, 2022 0.1800 0.1800 0.1610 0.1610 21,979 -0.02(-11.78%)
Mar 02, 2022 0.1825 0.1825 0.1800 0.1825 115,563 +0.01(+7.35%)
Mar 01, 2022 0.1640 0.1773 0.1600 0.1700 22,590 +0.02(+12.58%)
Feb 28, 2022 0.1599 0.1700 0.1450 0.1510 300,080 -0.01(-7.08%)
Feb 25, 2022 0.2044 0.1900 0.1600 0.1625 106,387 -0.03(-15.76%)
Feb 24, 2022 0.1929 0.2047 0.1929 0.1929 8,430 -0.01(-5.76%)
Feb 23, 2022 0.2048 0.2048 0.2000 0.2047 12,245 -0.00(-0.05%)
Feb 22, 2022 0.2048 0.2048 0.2048 0.2048 705 +0.00(+0.05%)
Feb 18, 2022 0.2047 0 -0.00(-0.15%)
Feb 17, 2022 0.2100 0.2100 0.0205 0.2050 44,395 -0.01(-4.65%)
Feb 15, 2022 0.2150 0 +0.04(+19.44%)
Feb 14, 2022 0.1800 0.1950 0.1800 0.1800 30,085 -0.02(-12.20%)
Feb 11, 2022 0.2050 0.2150 0.2050 0.2050 20,755 +0.00(+0.00%)
Feb 10, 2022 0.2115 0.2180 0.2050 0.2050 7,450 +0.00(+0.00%)
Feb 09, 2022 0.2100 0.2115 0.2000 0.2050 11,487 +0.01(+7.67%)
Feb 08, 2022 0.2400 0.2485 0.1830 0.1904 86,490 -0.05(-20.67%)
Feb 07, 2022 0.2399 0.2400 0.2152 0.2400 78,951 +0.03(+15.66%)
Feb 04, 2022 0.2187 0.2200 0.1952 0.2075 81,401 +0.01(+3.75%)
Feb 03, 2022 0.2100 0.2000 0.2000 30,485 +0.00(+0.00%)
Feb 02, 2022 0.2070 0.2143 0.1900 0.2000 54,123 -0.02(-9.09%)
Feb 01, 2022 0.2550 0.2550 0.2070 0.2200 99,429 -0.04(-14.40%)
Jan 31, 2022 0.1910 0.2785 0.1910 0.2570 106,309 +0.07(+34.55%)
Jan 28, 2022 0.2190 0.2192 0.1910 0.1910 13,303 -0.03(-12.86%)
Jan 27, 2022 0.2000 0.2192 0.1700 0.2192 81,344 -0.00(-0.36%)
Jan 26, 2022 0.2370 0.2400 0.2000 0.2200 41,226 -0.02(-8.33%)
Jan 25, 2022 0.2310 0.2780 0.2190 0.2400 33,803 +0.01(+4.58%)
Jan 24, 2022 0.2295 0.2384 0.2295 0.2295 755 +0.03(+14.75%)
Jan 21, 2022 0.2200 0.2448 0.1930 0.2000 211,003 -0.01(-6.98%)
Jan 20, 2022 0.2200 0.2300 0.2150 0.2150 50,545 -0.01(-5.70%)
Jan 19, 2022 0.2400 0.2400 0.2120 0.2280 98,881 -0.03(-10.59%)
Jan 18, 2022 0.2550 0.2550 0.2400 0.2550 78,012 -0.04(-14.43%)
Jan 14, 2022 0.2980 0 +0.00(+1.64%)
Jan 13, 2022 0.2741 0.2935 0.2741 0.2932 24,604 +0.02(+6.93%)
Jan 12, 2022 0.2411 0.2742 0.2411 0.2742 16,833 -0.01(-2.07%)
Jan 11, 2022 0.2890 0.2978 0.2800 0.2800 39,262 +0.01(+2.00%)
Jan 10, 2022 0.2978 0.2980 0.2511 0.2745 9,118 +0.00(+0.92%)
Jan 07, 2022 0.2720 0.2720 0.2720 0.2720 5,000 +0.00(+0.67%)
Jan 06, 2022 0.2854 0.3022 0.2702 0.2702 35,051 -0.01(-3.50%)
Jan 05, 2022 0.2851 0.2851 0.2675 0.2800 33,767 -0.02(-5.72%)
Jan 04, 2022 0.2738 0.3090 0.2610 0.2970 27,193 -0.01(-3.98%)
Jan 03, 2022 0.2899 0.3093 0.2899 0.3093 5,000 +0.00(+0.00%)
Dec 31, 2021 0.3050 0.3093 0.2700 0.3093 44,383 +0.02(+6.66%)
Dec 30, 2021 0.2700 0.3093 0.2699 0.2900 39,136 -0.01(-3.27%)
Dec 29, 2021 0.2675 0.2998 0.2675 0.2998 19,002 -0.01(-3.07%)
Dec 28, 2021 0.3093 0.3093 0.3093 0.3093 11,319 +0.04(+14.22%)
Dec 27, 2021 0.3290 0.3290 0.2220 0.2708 55,643 -0.02(-6.62%)
Dec 23, 2021 0.2800 0.3100 0.2800 0.2900 22,326 +0.04(+16.00%)
Dec 22, 2021 0.3000 0.3000 0.2500 0.2500 26,658 -0.05(-16.67%)
Dec 21, 2021 0.3290 0.3290 0.2835 0.3000 63,229 +0.01(+3.45%)
Dec 20, 2021 0.3400 0.3400 0.2830 0.2900 22,912 -0.00(-0.03%)
Dec 17, 2021 0.2902 0.2902 0.2901 0.2901 8,400 +0.02(+5.49%)
Dec 16, 2021 0.3990 0.3990 0.2749 0.2750 9,966 -0.01(-5.14%)
Dec 15, 2021 0.2600 0.2899 0.2600 0.2899 64,269 +0.04(+16.90%)
Dec 14, 2021 0.2400 0.2700 0.2400 0.2480 11,098 -0.02(-8.15%)
Dec 13, 2021 0.2600 0.2800 0.2500 0.2700 53,014 +0.01(+3.85%)
Dec 10, 2021 0.2575 0.2850 0.2000 0.2600 60,805 +0.01(+3.46%)
Dec 09, 2021 0.2401 0.2869 0.2401 0.2513 13,090 -0.01(-2.60%)
Dec 08, 2021 0.2595 0.2595 0.2402 0.2580 19,091 +0.02(+7.50%)
Dec 07, 2021 0.1861 0.2500 0.1845 0.2400 164,388 +0.01(+4.35%)
Dec 06, 2021 0.2000 0.2300 0.2000 0.2300 12,034 +0.02(+9.52%)
Dec 03, 2021 0.1975 0.2100 0.1952 0.2100 40,574 +0.00(+1.20%)
Dec 02, 2021 0.2400 0.2400 0.2050 0.2075 64,354 -0.02(-8.79%)
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.