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 (%)
Feb 28, 2022 0.1599 0.1700 0.1450 0.1510 300,080 -0.01(-7.08%)
Feb 25, 2022 0.2044 0.1900 0.1600 0.1625 106,387 -0.03(-15.76%)
Feb 24, 2022 0.1929 0.2047 0.1929 0.1929 8,430 -0.01(-5.76%)
Feb 23, 2022 0.2048 0.2048 0.2000 0.2047 12,245 -0.00(-0.05%)
Feb 22, 2022 0.2048 0.2048 0.2048 0.2048 705 +0.00(+0.05%)
Feb 18, 2022 0.2047 0 -0.00(-0.15%)
Feb 17, 2022 0.2100 0.2100 0.0205 0.2050 44,395 -0.01(-4.65%)
Feb 15, 2022 0.2150 0 +0.04(+19.44%)
Feb 14, 2022 0.1800 0.1950 0.1800 0.1800 30,085 -0.02(-12.20%)
Feb 11, 2022 0.2050 0.2150 0.2050 0.2050 20,755 +0.00(+0.00%)
Feb 10, 2022 0.2115 0.2180 0.2050 0.2050 7,450 +0.00(+0.00%)
Feb 09, 2022 0.2100 0.2115 0.2000 0.2050 11,487 +0.01(+7.67%)
Feb 08, 2022 0.2400 0.2485 0.1830 0.1904 86,490 -0.05(-20.67%)
Feb 07, 2022 0.2399 0.2400 0.2152 0.2400 78,951 +0.03(+15.66%)
Feb 04, 2022 0.2187 0.2200 0.1952 0.2075 81,401 +0.01(+3.75%)
Feb 03, 2022 0.2100 0.2000 0.2000 30,485 +0.00(+0.00%)
Feb 02, 2022 0.2070 0.2143 0.1900 0.2000 54,123 -0.02(-9.09%)
Feb 01, 2022 0.2550 0.2550 0.2070 0.2200 99,429 -0.04(-14.40%)
Jan 31, 2022 0.1910 0.2785 0.1910 0.2570 106,309 +0.07(+34.55%)
Jan 28, 2022 0.2190 0.2192 0.1910 0.1910 13,303 -0.03(-12.86%)
Jan 27, 2022 0.2000 0.2192 0.1700 0.2192 81,344 -0.00(-0.36%)
Jan 26, 2022 0.2370 0.2400 0.2000 0.2200 41,226 -0.02(-8.33%)
Jan 25, 2022 0.2310 0.2780 0.2190 0.2400 33,803 +0.01(+4.58%)
Jan 24, 2022 0.2295 0.2384 0.2295 0.2295 755 +0.03(+14.75%)
Jan 21, 2022 0.2200 0.2448 0.1930 0.2000 211,003 -0.01(-6.98%)
Jan 20, 2022 0.2200 0.2300 0.2150 0.2150 50,545 -0.01(-5.70%)
Jan 19, 2022 0.2400 0.2400 0.2120 0.2280 98,881 -0.03(-10.59%)
Jan 18, 2022 0.2550 0.2550 0.2400 0.2550 78,012 -0.04(-14.43%)
Jan 14, 2022 0.2980 0 +0.00(+1.64%)
Jan 13, 2022 0.2741 0.2935 0.2741 0.2932 24,604 +0.02(+6.93%)
Jan 12, 2022 0.2411 0.2742 0.2411 0.2742 16,833 -0.01(-2.07%)
Jan 11, 2022 0.2890 0.2978 0.2800 0.2800 39,262 +0.01(+2.00%)
Jan 10, 2022 0.2978 0.2980 0.2511 0.2745 9,118 +0.00(+0.92%)
Jan 07, 2022 0.2720 0.2720 0.2720 0.2720 5,000 +0.00(+0.67%)
Jan 06, 2022 0.2854 0.3022 0.2702 0.2702 35,051 -0.01(-3.50%)
Jan 05, 2022 0.2851 0.2851 0.2675 0.2800 33,767 -0.02(-5.72%)
Jan 04, 2022 0.2738 0.3090 0.2610 0.2970 27,193 -0.01(-3.98%)
Jan 03, 2022 0.2899 0.3093 0.2899 0.3093 5,000 +0.00(+0.00%)
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%)
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.