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 (%)
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%)
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.