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

Luvu Brands Inc (OP: LUVU )

0.0820 +0.0096 (+13.26%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 0.1675 0.1690 0.1660 0.1660 91,938 -0.00(-2.35%)
Mar 30, 2023 0.1700 0.1700 0.1700 0.1700 3,737 +0.00(+0.29%)
Mar 29, 2023 0.1695 0.1700 0.1695 0.1695 11,000 +0.00(+2.73%)
Mar 28, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Mar 27, 2023 0.1685 0.1795 0.1650 0.1700 19,373 +0.00(+0.71%)
Mar 24, 2023 0.1695 0.1700 0.1550 0.1688 10,850 +0.01(+8.90%)
Mar 23, 2023 0.1675 0.1675 0.1550 0.1550 4,350 -0.02(-8.82%)
Mar 21, 2023 0.1700 1 +0.00(+0.00%)
Mar 20, 2023 0.1724 0.1748 0.1700 0.1700 6,000 -0.01(-5.19%)
Mar 17, 2023 0.1724 0.1793 0.1700 0.1793 6,400 +0.00(+0.17%)
Mar 16, 2023 0.1790 0.1790 0.1650 0.1790 13,041 -0.00(-0.28%)
Mar 14, 2023 0.1795 50 +0.03(+16.56%)
Mar 13, 2023 0.1520 0.1540 0.1520 0.1540 30,487 +0.00(+0.00%)
Mar 10, 2023 0.1550 0.1650 0.1540 0.1540 26,225 -0.01(-3.75%)
Mar 09, 2023 0.1700 0.1700 0.1600 0.1600 12,476 -0.01(-6.98%)
Mar 07, 2023 0.1720 0 -0.00(-1.04%)
Mar 06, 2023 0.1738 0.1738 0.1738 0.1738 844 -0.00(-0.91%)
Mar 03, 2023 0.1754 0.1754 0.1754 0.1754 1,500 +0.00(+0.92%)
Mar 02, 2023 0.1631 0.1738 0.1631 0.1738 25,500 -0.01(-3.44%)
Mar 01, 2023 0.1710 0.1800 0.1520 0.1800 225,000 -0.00(-1.10%)
Feb 28, 2023 0.1800 0.1820 0.1782 0.1820 600 +0.00(+1.17%)
Feb 27, 2023 0.1800 0.1800 0.1625 0.1799 23,182 -0.00(-0.06%)
Feb 24, 2023 0.1820 0.1820 0.1760 0.1800 26,772 -0.00(-1.10%)
Feb 22, 2023 0.1820 1 +0.00(+2.54%)
Feb 21, 2023 0.1730 0.1840 0.1730 0.1775 17,980 +0.00(+2.60%)
Feb 17, 2023 0.1785 0.1840 0.1730 0.1730 61,240 -0.01(-5.98%)
Feb 16, 2023 0.1785 0.1840 0.1730 0.1840 6,829 +0.00(+1.21%)
Feb 15, 2023 0.1840 0.1840 0.1757 0.1818 47,500 -0.00(-1.20%)
Feb 14, 2023 0.1840 0.1840 0.1840 0.1840 1,275 +0.00(+0.05%)
Feb 13, 2023 0.1745 0.1840 0.1745 0.1839 19,500 +0.01(+6.61%)
Feb 10, 2023 0.1725 0.1725 0.1725 0.1725 10,000 -0.01(-4.17%)
Feb 09, 2023 0.1823 0.1845 0.1800 0.1800 27,000 -0.01(-2.70%)
Feb 07, 2023 0.1850 16 +0.01(+8.76%)
Feb 06, 2023 0.1701 0.1701 0.1701 0.1701 2,500 +0.00(+0.06%)
Feb 03, 2023 0.1775 0.1800 0.1693 0.1700 37,254 -0.01(-3.95%)
Feb 02, 2023 0.1700 0.1850 0.1623 0.1770 185,183 +0.00(+0.00%)
Feb 01, 2023 0.1621 0.1790 0.1621 0.1770 10,398 -0.00(-1.12%)
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%)
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.