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 (%)
Jan 31, 2023 0.1838 0.1850 0.1640 0.1790 61,894 -0.01(-4.53%)
Jan 30, 2023 0.1875 0.1875 0.1875 0.1875 225 +0.00(+0.37%)
Jan 27, 2023 0.1810 0.1900 0.1580 0.1868 72,328 +0.01(+3.20%)
Jan 26, 2023 0.1845 0.1850 0.1810 0.1810 6,227 +0.00(+0.56%)
Jan 24, 2023 0.1800 75 +0.00(+1.41%)
Jan 23, 2023 0.1850 0.1930 0.1060 0.1775 56,344 -0.01(-4.57%)
Jan 20, 2023 0.1900 0.1900 0.1860 0.1860 5,550 -0.00(-2.11%)
Jan 19, 2023 0.1900 0.1900 0.1900 0.1900 20,001 -0.01(-2.56%)
Jan 18, 2023 0.1950 0.1950 0.1950 0.1950 1,685 +0.00(+0.00%)
Jan 17, 2023 0.1980 0.2000 0.1901 0.1950 93,399 -0.00(-2.01%)
Jan 13, 2023 0.1965 0.1990 0.1965 0.1990 11,750 +0.00(+2.05%)
Jan 12, 2023 0.1950 0.1950 0.1950 0.1950 680 +0.00(+0.00%)
Jan 11, 2023 0.1901 0.1950 0.1901 0.1950 11,550 -0.01(-2.50%)
Jan 10, 2023 0.2000 0.2000 0.1950 0.2000 45,285 +0.01(+3.84%)
Jan 09, 2023 0.1926 0.1926 0.1926 0.1926 20,000 -0.00(-1.23%)
Jan 06, 2023 0.1990 0.2000 0.1950 0.1950 73,500 -0.00(-2.45%)
Jan 05, 2023 0.2000 0.2000 0.1900 0.1999 29,400 +0.00(+2.51%)
Jan 04, 2023 0.2000 0.2000 0.1950 0.1950 4,650 -0.01(-2.50%)
Jan 03, 2023 0.1950 0.2000 0.1950 0.2000 60,370 +0.01(+3.90%)
Dec 30, 2022 0.1950 0.2000 0.1900 0.1925 144,830 +0.02(+13.24%)
Dec 27, 2022 0.1700 100 +0.00(+0.00%)
Dec 23, 2022 0.1700 0.1825 0.1700 0.1700 3,650 +0.00(+0.00%)
Dec 22, 2022 0.1718 0.1718 0.1700 0.1700 5,762 -0.02(-9.57%)
Dec 21, 2022 0.1880 0.1880 0.1880 0.1880 6,000 -0.00(-0.90%)
Dec 19, 2022 0.1897 0 +0.01(+4.06%)
Dec 16, 2022 0.1950 0.1950 0.1823 0.1823 1,000 +0.01(+3.58%)
Dec 15, 2022 0.1980 0.1980 0.1760 0.1760 6,900 -0.01(-4.81%)
Dec 12, 2022 0.1849 0 +0.00(+2.32%)
Dec 08, 2022 0.1807 0 -0.01(-4.89%)
Dec 07, 2022 0.1995 0.2100 0.1853 0.1900 64,102 +0.01(+5.56%)
Dec 06, 2022 0.1800 0.1800 0.1800 0.1800 1,900 -0.01(-6.64%)
Dec 05, 2022 0.1928 0.1928 0.1862 0.1928 8,909 -0.00(-1.58%)
Dec 02, 2022 0.1890 0.2149 0.1853 0.1959 195,000 +0.00(+1.50%)
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%)
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.