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 +0.0109 (+19.64%)
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 (%)
May 09, 2024 0.0560 0.0664 0.0560 0.0664 18,450 +0.01(+19.64%)
May 08, 2024 0.0555 0.0555 0.0555 0.0555 1,000 -0.01(-20.71%)
May 06, 2024 0.0700 0 -0.01(-10.03%)
May 02, 2024 0.0778 0 +0.01(+7.31%)
May 01, 2024 0.0740 0.0740 0.0500 0.0725 223,674 -0.00(-2.03%)
Apr 30, 2024 0.0740 0.0740 0.0740 0.0740 2,000 -0.01(-9.76%)
Apr 29, 2024 0.0820 0.0820 0.0820 0.0820 2,293 +0.00(+0.00%)
Apr 26, 2024 0.0816 0.0820 0.0816 0.0820 15,502 +0.01(+13.26%)
Apr 24, 2024 0.0724 25 -0.01(-11.38%)
Apr 23, 2024 0.0817 0.0820 0.0817 0.0817 62,533 +0.02(+36.17%)
Apr 22, 2024 0.0551 0.0750 0.0551 0.0600 20,041 -0.02(-26.47%)
Apr 19, 2024 0.0816 0.0816 0.0816 0.0816 3,500 +0.00(+5.97%)
Apr 18, 2024 0.0750 0.0770 0.0750 0.0770 13,000 +0.01(+23.20%)
Apr 17, 2024 0.0625 0.0625 0.0625 0.0625 20,000 +0.00(+0.00%)
Apr 16, 2024 0.0750 0.0750 0.0610 0.0625 135,000 -0.02(-23.78%)
Apr 12, 2024 0.0820 0 +0.01(+7.47%)
Apr 11, 2024 0.0763 0.0763 0.0763 0.0763 1,304 -0.01(-6.38%)
Apr 09, 2024 0.0815 0 +0.00(+0.00%)
Apr 08, 2024 0.0825 0.0825 0.0815 0.0815 25,025 -0.00(-1.21%)
Apr 05, 2024 0.0833 0.0833 0.0825 0.0825 14,500 -0.00(-2.94%)
Apr 04, 2024 0.0850 0.0850 0.0846 0.0850 10,220 +0.00(+1.80%)
Apr 03, 2024 0.0835 0.0835 0.0835 0.0835 20,000 +0.00(+3.34%)
Apr 02, 2024 0.0850 0.0850 0.0808 0.0808 573 -0.00(-4.94%)
Mar 28, 2024 0.0850 0 +0.01(+6.25%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 25, 2024 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-2.30%)
Mar 22, 2024 0.0870 0.0870 0.0870 0.0870 25,000 +0.01(+8.61%)
Mar 21, 2024 0.0801 0.0801 0.0801 0.0801 500 +0.00(+0.13%)
Mar 20, 2024 0.0701 0.0800 0.0701 0.0800 20,600 +0.01(+9.44%)
Mar 19, 2024 0.0752 0.0959 0.0700 0.0731 6,600 -0.02(-23.62%)
Mar 15, 2024 0.0957 0 +0.02(+27.60%)
Mar 11, 2024 0.0750 0 -0.01(-11.76%)
Mar 08, 2024 0.0750 0.0850 0.0750 0.0850 15,000 +0.00(+0.00%)
Mar 06, 2024 0.0850 0 -0.01(-6.08%)
Mar 04, 2024 0.0905 0 +0.01(+9.43%)
Feb 28, 2024 0.0827 0 -0.01(-8.92%)
Feb 27, 2024 0.0800 0.0908 0.0800 0.0908 300 +0.02(+25.41%)
Feb 26, 2024 0.0800 0.0800 0.0724 0.0724 14,661 -0.01(-9.50%)
Feb 23, 2024 0.0777 0.0800 0.0765 0.0800 25,250 -0.01(-5.88%)
Feb 22, 2024 0.0765 0.0895 0.0660 0.0850 16,013 -0.00(-1.62%)
Feb 20, 2024 0.0864 0 -0.01(-12.73%)
Feb 16, 2024 0.0990 0.0990 0.0990 0.0990 1,000 +0.01(+13.14%)
Feb 15, 2024 0.0850 0.0875 0.0850 0.0875 17,102 -0.01(-11.62%)
Feb 14, 2024 0.0852 0.0990 0.0852 0.0990 2,300 +0.01(+10.99%)
Feb 12, 2024 0.0892 0 +0.00(+0.00%)
Feb 08, 2024 0.0892 50 -0.00(-0.89%)
Feb 06, 2024 0.0900 0 -0.01(-10.00%)
Feb 01, 2024 0.1000 0 +0.02(+25.00%)
Jan 30, 2024 0.0800 0 -0.00(-3.03%)
Jan 26, 2024 0.0825 0 -0.02(-17.50%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.1000 0.0775 0.1000 13,500 +0.02(+24.84%)
Jan 23, 2024 0.0801 0.0801 0.0801 0.0801 2,000 -0.00(-5.76%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 5,002 -0.01(-9.09%)
Jan 18, 2024 0.0935 0 +0.01(+11.58%)
Jan 11, 2024 0.0838 0 -0.00(-1.64%)
Jan 09, 2024 0.0852 73 -0.00(-0.93%)
Jan 05, 2024 0.0860 0 -0.00(-4.44%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 02, 2024 0.0850 0 +0.00(+1.43%)
Dec 29, 2023 0.0876 0.0882 0.0481 0.0838 391,580 -0.01(-10.66%)
Dec 28, 2023 0.0876 0.0938 0.0876 0.0938 8,140 +0.00(+4.22%)
Dec 27, 2023 0.0800 0.1000 0.0800 0.0900 212,180 -0.01(-10.00%)
Dec 26, 2023 0.0990 0.1000 0.0870 0.1000 74,771 +0.00(+0.20%)
Dec 22, 2023 0.1000 0.1000 0.0995 0.0998 106,055 +0.01(+10.89%)
Dec 21, 2023 0.0900 0.0900 0.0900 0.0900 999 +0.01(+12.50%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 4,828 -0.01(-14.35%)
Dec 19, 2023 0.0988 0.1000 0.0934 0.0934 61,199 -0.00(-4.21%)
Dec 18, 2023 0.0950 0.1000 0.0950 0.0975 30,005 +0.00(+1.25%)
Dec 15, 2023 0.0968 0.0968 0.0950 0.0963 4,600 -0.00(-3.70%)
Dec 14, 2023 0.0895 0.1000 0.0890 0.1000 81,500 +0.01(+11.36%)
Dec 12, 2023 0.0898 0 +0.00(+5.65%)
Dec 06, 2023 0.0850 0 +0.00(+0.00%)
Dec 05, 2023 0.0860 0.0860 0.0850 0.0850 16,000 +0.00(+0.00%)
Dec 04, 2023 0.0850 0.0850 0.0850 0.0850 4,958 +0.00(+0.00%)
Nov 29, 2023 0.0850 0 -0.01(-5.76%)
Nov 28, 2023 0.0902 0.0902 0.0902 0.0902 22,000 -0.00(-1.20%)
Nov 20, 2023 0.0913 0 +0.00(+0.00%)
Nov 17, 2023 0.0913 0.0913 0.0913 0.0913 9,000 +0.00(+1.11%)
Nov 14, 2023 0.0903 0 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.0950 0.0903 0.0903 17,500 -0.00(-1.10%)
Nov 09, 2023 0.0913 30 -0.02(-15.38%)
Nov 08, 2023 0.1000 0.1079 0.1000 0.1079 10,009 +0.02(+19.89%)
Nov 07, 2023 0.0850 0.0900 0.0850 0.0900 23,700 +0.00(+0.00%)
Nov 06, 2023 0.0888 0.0900 0.0850 0.0900 27,300 -0.01(-14.29%)
Nov 03, 2023 0.1048 0.1050 0.0850 0.1050 15,100 +0.02(+23.53%)
Nov 02, 2023 0.0850 0.0850 0.0840 0.0850 24,500 +0.00(+1.19%)
Nov 01, 2023 0.0840 0.0840 0.0840 0.0840 4,800 +0.00(+0.00%)
Oct 31, 2023 0.0810 0.0840 0.0810 0.0840 22,100 -0.01(-11.58%)
Oct 30, 2023 0.0900 0.0950 0.0852 0.0950 28,150 +0.01(+5.56%)
Oct 27, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.27%)
Oct 24, 2023 0.0880 0 -0.00(-2.22%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 45,000 -0.00(-0.22%)
Oct 20, 2023 0.0938 0.0938 0.0902 0.0902 200 -0.01(-7.49%)
Oct 19, 2023 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-2.50%)
Oct 18, 2023 0.0950 0.1000 0.0950 0.1000 29,588 +0.01(+8.81%)
Oct 17, 2023 0.0919 0.0919 0.0919 0.0919 500 +0.00(+2.11%)
Oct 16, 2023 0.0838 0.0900 0.0838 0.0900 149,004 +0.01(+8.56%)
Oct 11, 2023 0.0829 0 -0.00(-2.47%)
Oct 10, 2023 0.0755 0.0850 0.0755 0.0850 25,000 +0.01(+6.25%)
Oct 09, 2023 0.0900 0.0900 0.0800 0.0800 13,217 -0.00(-0.12%)
Oct 06, 2023 0.0850 0.0850 0.0801 0.0801 2,260 -0.01(-15.51%)
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.