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 UNCHANGED
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 (%)
Dec 31, 2021 0.3050 0.3093 0.2700 0.3093 44,383 +0.02(+6.66%)
Dec 30, 2021 0.2700 0.3093 0.2699 0.2900 39,136 -0.01(-3.27%)
Dec 29, 2021 0.2675 0.2998 0.2675 0.2998 19,002 -0.01(-3.07%)
Dec 28, 2021 0.3093 0.3093 0.3093 0.3093 11,319 +0.04(+14.22%)
Dec 27, 2021 0.3290 0.3290 0.2220 0.2708 55,643 -0.02(-6.62%)
Dec 23, 2021 0.2800 0.3100 0.2800 0.2900 22,326 +0.04(+16.00%)
Dec 22, 2021 0.3000 0.3000 0.2500 0.2500 26,658 -0.05(-16.67%)
Dec 21, 2021 0.3290 0.3290 0.2835 0.3000 63,229 +0.01(+3.45%)
Dec 20, 2021 0.3400 0.3400 0.2830 0.2900 22,912 -0.00(-0.03%)
Dec 17, 2021 0.2902 0.2902 0.2901 0.2901 8,400 +0.02(+5.49%)
Dec 16, 2021 0.3990 0.3990 0.2749 0.2750 9,966 -0.01(-5.14%)
Dec 15, 2021 0.2600 0.2899 0.2600 0.2899 64,269 +0.04(+16.90%)
Dec 14, 2021 0.2400 0.2700 0.2400 0.2480 11,098 -0.02(-8.15%)
Dec 13, 2021 0.2600 0.2800 0.2500 0.2700 53,014 +0.01(+3.85%)
Dec 10, 2021 0.2575 0.2850 0.2000 0.2600 60,805 +0.01(+3.46%)
Dec 09, 2021 0.2401 0.2869 0.2401 0.2513 13,090 -0.01(-2.60%)
Dec 08, 2021 0.2595 0.2595 0.2402 0.2580 19,091 +0.02(+7.50%)
Dec 07, 2021 0.1861 0.2500 0.1845 0.2400 164,388 +0.01(+4.35%)
Dec 06, 2021 0.2000 0.2300 0.2000 0.2300 12,034 +0.02(+9.52%)
Dec 03, 2021 0.1975 0.2100 0.1952 0.2100 40,574 +0.00(+1.20%)
Dec 02, 2021 0.2400 0.2400 0.2050 0.2075 64,354 -0.02(-8.79%)
Dec 01, 2021 0.2048 0.2700 0.1845 0.2275 216,988 +0.04(+20.37%)
Nov 30, 2021 0.1860 0.2000 0.1705 0.1890 456,784 +0.01(+6.78%)
Nov 29, 2021 0.2198 0.2275 0.1770 0.1770 189,562 -0.04(-17.67%)
Nov 26, 2021 0.2049 0.2275 0.1950 0.2150 17,282 +0.01(+4.93%)
Nov 24, 2021 0.2275 0.2275 0.1820 0.2049 20,423 +0.00(+1.19%)
Nov 23, 2021 0.2050 0.2050 0.2006 0.2025 1,847 -0.00(-1.22%)
Nov 22, 2021 0.2400 0.2769 0.1723 0.2050 222,409 -0.04(-17.44%)
Nov 19, 2021 0.2230 0.2500 0.2090 0.2483 62,528 +0.03(+13.02%)
Nov 18, 2021 0.2100 0.2197 0.2002 0.2197 20,718 -0.00(-1.08%)
Nov 17, 2021 0.2125 0.2280 0.2001 0.2221 80,462 +0.02(+8.34%)
Nov 16, 2021 0.2203 0.2215 0.1970 0.2050 217,387 -0.02(-7.45%)
Nov 15, 2021 0.2150 0.2392 0.2060 0.2215 139,665 +0.01(+4.24%)
Nov 12, 2021 0.2235 0.2235 0.2100 0.2125 382,028 +0.00(+1.19%)
Nov 11, 2021 0.2000 0.2293 0.1950 0.2100 130,348 +0.00(+0.00%)
Nov 10, 2021 0.2185 0.2000 0.2100 68,827 -0.01(-5.28%)
Nov 09, 2021 0.2330 0.2475 0.2185 0.2217 79,713 -0.01(-3.19%)
Nov 08, 2021 0.2120 0.2290 0.2040 0.2290 83,774 +0.01(+5.29%)
Nov 05, 2021 0.2123 0.2183 0.2020 0.2175 157,406 -0.00(-0.09%)
Nov 04, 2021 0.2247 0.2247 0.2010 0.2177 100,695 -0.00(-0.64%)
Nov 03, 2021 0.2150 0.2540 0.1930 0.2191 271,397 +0.01(+4.33%)
Nov 02, 2021 0.2226 0.2298 0.2005 0.2100 256,753 -0.02(-8.30%)
Nov 01, 2021 0.2350 0.2595 0.2253 0.2290 92,235 -0.00(-0.43%)
Oct 29, 2021 0.2500 0.2590 0.2200 0.2300 261,938 -0.03(-11.54%)
Oct 28, 2021 0.2600 0.2616 0.2510 0.2600 113,650 -0.01(-2.99%)
Oct 27, 2021 0.2600 0.2685 0.2600 0.2680 23,793 +0.01(+2.68%)
Oct 26, 2021 0.2699 0.2610 131,899 +0.00(+0.54%)
Oct 25, 2021 0.2573 0.2645 0.2412 0.2596 223,075 +0.00(+1.29%)
Oct 22, 2021 0.2600 0.2600 0.2468 0.2563 242,382 -0.01(-4.22%)
Oct 21, 2021 0.2500 0.2700 0.2410 0.2676 490,595 +0.02(+7.04%)
Oct 20, 2021 0.2810 0.2810 0.2448 0.2500 487,516 -0.03(-10.84%)
Oct 19, 2021 0.3195 0.3300 0.2605 0.2804 284,628 -0.04(-12.24%)
Oct 18, 2021 0.3150 0.3200 0.3000 0.3195 43,833 -0.00(-0.16%)
Oct 15, 2021 0.3220 0.3400 0.3176 0.3200 49,756 -0.01(-2.44%)
Oct 14, 2021 0.3010 0.3281 0.3003 0.3280 98,806 -0.00(-0.58%)
Oct 13, 2021 0.3495 0.3495 0.3155 0.3299 9,763 -0.01(-2.05%)
Oct 12, 2021 0.3270 0.3486 0.3270 0.3368 16,974 -0.00(-0.94%)
Oct 11, 2021 0.3385 0.3400 0.3385 0.3400 535 -0.00(-1.36%)
Oct 08, 2021 0.3350 0.3447 0.3005 0.3447 115,967 +0.00(+1.38%)
Oct 07, 2021 0.3514 0.3790 0.3268 0.3400 79,143 -0.04(-10.38%)
Oct 06, 2021 0.3795 0.3795 0.3005 0.3794 120,951 +0.04(+11.59%)
Oct 05, 2021 0.3298 0.3848 0.3200 0.3400 240,841 +0.04(+13.33%)
Oct 04, 2021 0.3600 0.3600 0.3000 0.3000 138,899 -0.06(-16.67%)
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.