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

Luvu Brands Inc (OP: LUVU )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 13, 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 (%)
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%)
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.