Skip to main content

Luvu Brands Inc (OP: LUVU )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 11:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0800 0.0850 0.0800 0.0850 771 +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%)
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.