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 (%)
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%)
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%)
Nov 02, 2022 0.1460 0 -0.02(-14.12%)
Oct 27, 2022 0.1700 0 +0.00(+0.00%)
Oct 26, 2022 0.1800 0.1800 0.1700 0.1700 20,465 +0.00(+0.00%)
Oct 25, 2022 0.1600 0.1700 0.1600 0.1700 20,000 +0.00(+0.00%)
Oct 24, 2022 0.1700 0.1700 0.1550 0.1700 41,335 +0.01(+3.03%)
Oct 21, 2022 0.1049 0.2010 0.1025 0.1650 508,082 +0.06(+60.98%)
Oct 20, 2022 0.0945 0.1025 0.0945 0.1025 45,150 +0.01(+8.47%)
Oct 19, 2022 0.0945 0.0993 0.0945 0.0945 40,111 -0.00(-0.53%)
Oct 18, 2022 0.0970 0.0970 0.0950 0.0950 135,122 -0.01(-5.00%)
Oct 17, 2022 0.0900 0.1020 0.0900 0.1000 22,859 +0.02(+21.80%)
Oct 14, 2022 0.0950 0.0973 0.0821 0.0821 61,601 -0.01(-11.63%)
Oct 13, 2022 0.0949 0.0949 0.0929 0.0929 200 +0.01(+9.04%)
Oct 12, 2022 0.0999 0.0999 0.0852 0.0852 11,500 -0.02(-18.62%)
Oct 11, 2022 0.0950 0.1047 0.0852 0.1047 400 +0.02(+23.18%)
Oct 07, 2022 0.0850 0 -0.00(-2.86%)
Oct 06, 2022 0.0930 0.0930 0.0875 0.0875 2,673 +0.01(+8.02%)
Oct 05, 2022 0.0880 0.0880 0.0810 0.0810 3,072 +0.00(+0.00%)
Oct 04, 2022 0.0916 0.0916 0.0810 0.0810 15,888 -0.01(-14.65%)
Oct 03, 2022 0.0900 0.0949 0.0880 0.0949 119,786 +0.00(+1.50%)
Sep 30, 2022 0.0949 0.0949 0.0918 0.0935 15,200 -0.00(-1.27%)
Sep 29, 2022 0.0925 0.0947 0.0925 0.0947 6,990 +0.00(+0.00%)
Sep 27, 2022 0.0947 0 +0.00(+4.64%)
Sep 26, 2022 0.0900 0.0925 0.0900 0.0905 20,800 -0.01(-8.95%)
Sep 23, 2022 0.0975 0.1000 0.0900 0.0994 40,451 -0.00(-0.60%)
Sep 22, 2022 0.1230 0.1230 0.0955 0.1000 22,406 -0.02(-19.29%)
Sep 20, 2022 0.1239 0 -0.00(-0.48%)
Sep 19, 2022 0.1005 0.1245 0.1005 0.1245 8,300 +0.00(+0.08%)
Sep 16, 2022 0.1244 0.1244 0.1244 0.1244 10,000 +0.02(+21.37%)
Sep 15, 2022 0.1025 0.1025 0.1025 0.1025 4,900 -0.00(-2.38%)
Sep 14, 2022 0.1038 0.1050 0.1038 0.1050 14,790 -0.00(-4.37%)
Sep 13, 2022 0.1050 0.1098 0.1050 0.1098 5,200 +0.00(+4.57%)
Sep 12, 2022 0.1050 0.1050 0.1020 0.1050 84,361 +0.00(+0.00%)
Sep 07, 2022 0.1050 0 +0.00(+0.00%)
Sep 06, 2022 0.1050 0.1099 0.1050 0.1050 18,918 -0.01(-4.55%)
Sep 02, 2022 0.1100 0.1100 0.1100 0.1100 400 +0.01(+4.76%)
Aug 31, 2022 0.1050 0 +0.00(+0.00%)
Aug 30, 2022 0.1100 0.1100 0.1050 0.1050 1,998 -0.02(-15.80%)
Aug 26, 2022 0.1247 0 +0.02(+18.76%)
Aug 24, 2022 0.1050 0 -0.01(-4.55%)
Aug 22, 2022 0.1100 0 -0.01(-8.33%)
Aug 19, 2022 0.1248 0.1248 0.1200 0.1200 5,900 +0.00(+0.00%)
Aug 17, 2022 0.1200 0 -0.01(-7.69%)
Aug 16, 2022 0.1130 0.1355 0.1130 0.1300 145,003 +0.02(+15.04%)
Aug 15, 2022 0.1218 0.1218 0.1130 0.1130 259,600 +0.00(+3.76%)
Aug 10, 2022 0.1089 0 -0.01(-5.22%)
Aug 09, 2022 0.1300 0.1300 0.1149 0.1149 7,060 +0.01(+9.43%)
Aug 08, 2022 0.1049 0.1050 0.1025 0.1050 240,655 +0.00(+3.45%)
Aug 04, 2022 0.1015 0 +0.00(+1.50%)
Aug 03, 2022 0.1000 0.1050 0.1000 0.1000 97,800 +0.00(+0.00%)
Aug 02, 2022 0.1050 0.1050 0.0905 0.1000 99,348 -0.00(-4.76%)
Aug 01, 2022 0.1055 0.1100 0.1050 0.1050 85,342 -0.00(-2.78%)
Jul 29, 2022 0.1088 0.1100 0.1078 0.1080 45,514 -0.00(-1.82%)
Jul 28, 2022 0.1201 0.1201 0.1010 0.1100 99,930 -0.01(-10.06%)
Jul 27, 2022 0.1250 0.1250 0.1212 0.1223 12,860 -0.00(-1.37%)
Jul 26, 2022 0.1260 0.1260 0.1240 0.1240 22,000 -0.00(-1.82%)
Jul 25, 2022 0.1280 0.1280 0.1263 0.1263 5,105 +0.00(+2.68%)
Jul 22, 2022 0.1250 0.1300 0.1230 0.1230 65,291 +0.00(+0.41%)
Jul 21, 2022 0.1225 0.1225 0.1225 0.1225 1,000 -0.01(-5.77%)
Jul 20, 2022 0.1352 0.1352 0.1300 0.1300 34,307 -0.01(-3.85%)
Jul 19, 2022 0.1500 0.1500 0.1352 0.1352 15,500 -0.01(-3.57%)
Jul 14, 2022 0.1402 0 +0.00(+0.14%)
Jul 13, 2022 0.1398 0.1410 0.1398 0.1400 10,701 -0.00(-1.75%)
Jul 11, 2022 0.1425 0 +0.01(+7.55%)
Jul 08, 2022 0.1326 0.1326 0.1240 0.1325 12,448 -0.01(-9.86%)
Jul 07, 2022 0.1387 0.1470 0.1387 0.1470 10,900 -0.00(-0.68%)
Jul 06, 2022 0.1480 0.1480 0.1480 0.1480 3,521 +0.01(+6.17%)
Jul 05, 2022 0.1509 0.1509 0.1301 0.1394 4,963 +0.01(+4.19%)
Jul 01, 2022 0.1495 0.1495 0.1338 0.1338 5,188 -0.00(-1.11%)
Jun 30, 2022 0.1235 0.1353 0.1235 0.1353 1,110 -0.01(-9.62%)
Jun 29, 2022 0.1400 0.1500 0.1398 0.1497 35,890 +0.01(+6.93%)
Jun 28, 2022 0.1400 0.1500 0.1207 0.1400 50,592 +0.01(+6.06%)
Jun 24, 2022 0.1320 0 -0.03(-16.35%)
Jun 21, 2022 0.1578 90 +0.03(+26.24%)
Jun 17, 2022 0.1250 0.1415 0.1250 0.1250 12,220 -0.03(-21.14%)
Jun 15, 2022 0.1585 0 +0.03(+21.92%)
Jun 14, 2022 0.1205 0.1400 0.1205 0.1300 34,133 -0.00(-0.38%)
Jun 13, 2022 0.1660 0.1660 0.1305 0.1305 105,300 -0.03(-17.92%)
Jun 10, 2022 0.1623 0.1697 0.1590 0.1590 11,609 +0.01(+4.13%)
Jun 08, 2022 0.1527 0 -0.00(-0.39%)
Jun 07, 2022 0.1533 0.1533 0.1533 0.1533 1,219 +0.00(+2.20%)
Jun 03, 2022 0.1500 0 +0.01(+10.54%)
Jun 01, 2022 0.1357 0 -0.02(-13.29%)
May 31, 2022 0.1565 0.1565 0.1565 0.1565 500 -0.01(-7.94%)
May 27, 2022 0.1700 0.1700 0.1700 0.1700 9,000 +0.01(+8.77%)
May 26, 2022 0.1563 0.1563 0.1563 0.1563 100 -0.02(-11.94%)
May 25, 2022 0.1640 0.1780 0.1640 0.1775 7,630 +0.01(+8.23%)
May 24, 2022 0.1800 0.1800 0.1610 0.1640 27,317 -0.02(-10.28%)
May 20, 2022 0.1828 28,059 +0.02(+11.46%)
May 19, 2022 0.1502 0.1640 0.1502 0.1640 400 +0.01(+5.67%)
May 17, 2022 0.1552 0 +0.02(+14.96%)
May 16, 2022 0.1400 0.1697 0.1350 0.1350 66,430 +0.00(+1.35%)
May 13, 2022 0.1275 0.1332 0.1275 0.1332 5,840 -0.01(-4.79%)
May 12, 2022 0.1250 0.1400 0.1250 0.1399 21,025 -0.01(-6.73%)
May 11, 2022 0.1800 0.1800 0.1200 0.1500 218,672 -0.03(-15.59%)
May 10, 2022 0.1613 0.1777 0.1613 0.1777 19,111 -0.00(-0.73%)
May 09, 2022 0.2000 0.2000 0.1790 0.1790 28,500 -0.00(-0.56%)
May 06, 2022 0.1726 0.1814 0.1645 0.1800 33,677 +0.01(+8.37%)
May 05, 2022 0.1661 0.1661 0.1661 0.1661 1,015 +0.01(+3.81%)
May 02, 2022 0.1600 0 +0.00(+2.89%)
Apr 29, 2022 0.1736 0.1736 0.1555 0.1555 9,781 -0.02(-10.12%)
Apr 27, 2022 0.1730 10 +0.01(+5.30%)
Apr 26, 2022 0.1601 0.1643 0.1550 0.1643 57,100 -0.01(-5.36%)
Apr 25, 2022 0.1741 0.1800 0.1650 0.1736 40,091 +0.00(+1.46%)
Apr 22, 2022 0.1700 0.1800 0.1700 0.1711 53,480 -0.00(-1.61%)
Apr 21, 2022 0.1710 0.1798 0.1700 0.1739 100,348 +0.00(+1.99%)
Apr 19, 2022 0.1705 100 -0.02(-10.22%)
Apr 18, 2022 0.1899 0.1899 0.1899 0.1899 500 +0.02(+13.31%)
Apr 12, 2022 0.1676 0 -0.03(-16.20%)
Apr 11, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.02(+11.30%)
Apr 08, 2022 0.1755 0.1797 0.1701 0.1797 17,290 -0.00(-0.17%)
Apr 07, 2022 0.1710 0.1800 0.1710 0.1800 19,697 -0.01(-2.86%)
Apr 06, 2022 0.1710 0.1995 0.1710 0.1853 650 +0.01(+8.36%)
Apr 05, 2022 0.1853 0.1944 0.1710 0.1710 6,830 -0.02(-12.04%)
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.