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

Luvu Brands Inc (OP: LUVU )

0.0600 -0.0064 (-9.64%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 13, 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 (%)
Oct 31, 2023 0.0810 0.0840 0.0810 0.0840 22,100 -0.01(-11.58%)
Oct 30, 2023 0.0900 0.0950 0.0852 0.0950 28,150 +0.01(+5.56%)
Oct 27, 2023 0.0900 0.0900 0.0900 0.0900 500 +0.00(+2.27%)
Oct 24, 2023 0.0880 0 -0.00(-2.22%)
Oct 23, 2023 0.0900 0.0900 0.0900 0.0900 45,000 -0.00(-0.22%)
Oct 20, 2023 0.0938 0.0938 0.0902 0.0902 200 -0.01(-7.49%)
Oct 19, 2023 0.0975 0.0975 0.0975 0.0975 1,000 -0.00(-2.50%)
Oct 18, 2023 0.0950 0.1000 0.0950 0.1000 29,588 +0.01(+8.81%)
Oct 17, 2023 0.0919 0.0919 0.0919 0.0919 500 +0.00(+2.11%)
Oct 16, 2023 0.0838 0.0900 0.0838 0.0900 149,004 +0.01(+8.56%)
Oct 11, 2023 0.0829 0 -0.00(-2.47%)
Oct 10, 2023 0.0755 0.0850 0.0755 0.0850 25,000 +0.01(+6.25%)
Oct 09, 2023 0.0900 0.0900 0.0800 0.0800 13,217 -0.00(-0.12%)
Oct 06, 2023 0.0850 0.0850 0.0801 0.0801 2,260 -0.01(-15.51%)
Oct 03, 2023 0.0948 0 -0.00(-0.21%)
Sep 29, 2023 0.0950 12 +0.01(+18.45%)
Sep 28, 2023 0.0802 0.0802 0.0802 0.0802 5,000 +0.00(+0.25%)
Sep 27, 2023 0.0800 0.0800 0.0800 0.0800 1,117 -0.02(-19.11%)
Sep 25, 2023 0.0989 0 +0.01(+14.34%)
Sep 22, 2023 0.0865 0.0865 0.0865 0.0865 5,882 +0.00(+4.72%)
Sep 21, 2023 0.0893 0.0893 0.0826 0.0826 28,025 -0.02(-17.40%)
Sep 20, 2023 0.0828 0.1000 0.0820 0.1000 180,882 +0.02(+17.79%)
Sep 19, 2023 0.0874 0.0874 0.0800 0.0849 143,784 +0.01(+13.50%)
Sep 18, 2023 0.0748 0.0749 0.0748 0.0748 38,732 +0.00(+1.77%)
Sep 15, 2023 0.0742 0.0749 0.0735 0.0735 13,000 -0.00(-1.87%)
Sep 14, 2023 0.0749 0.0749 0.0701 0.0749 37,030 +0.00(+2.46%)
Sep 13, 2023 0.0749 0.0749 0.0725 0.0731 69,600 -0.00(-2.40%)
Sep 12, 2023 0.0749 0.0749 0.0749 0.0749 33,550 +0.00(+0.00%)
Sep 11, 2023 0.0749 0.0749 0.0734 0.0749 71,500 +0.00(+0.00%)
Sep 08, 2023 0.0750 0.0750 0.0675 0.0749 218,379 -0.00(-0.13%)
Sep 07, 2023 0.0750 0.0800 0.0750 0.0750 78,621 -0.01(-11.76%)
Sep 05, 2023 0.0850 0 +0.00(+4.68%)
Sep 01, 2023 0.0731 0.0812 0.0731 0.0812 28,500 +0.00(+3.18%)
Aug 31, 2023 0.0899 0.0899 0.0785 0.0787 131,501 -0.01(-12.46%)
Aug 30, 2023 0.0899 0.0899 0.0899 0.0899 11,800 +0.01(+6.64%)
Aug 29, 2023 0.0843 0.0843 0.0843 0.0843 4,510 -0.00(-5.28%)
Aug 28, 2023 0.0890 0.0890 0.0890 0.0890 5,000 +0.00(+3.73%)
Aug 25, 2023 0.0811 0.0858 0.0800 0.0858 338,290 -0.00(-3.60%)
Aug 24, 2023 0.0890 0.0890 0.0857 0.0890 72,243 -0.00(-0.45%)
Aug 23, 2023 0.0791 0.0894 0.0790 0.0894 195,548 +0.01(+9.96%)
Aug 22, 2023 0.0897 0.0899 0.0813 0.0813 23,005 -0.00(-4.35%)
Aug 21, 2023 0.0840 0.0850 0.0840 0.0850 47,585 -0.00(-4.49%)
Aug 18, 2023 0.0899 0.0899 0.0890 0.0890 43,845 -0.00(-0.89%)
Aug 17, 2023 0.0898 0.0898 0.0897 0.0898 139,100 -0.00(-0.22%)
Aug 16, 2023 0.0990 0.0990 0.0770 0.0900 106,774 +0.00(+5.88%)
Aug 15, 2023 0.0990 0.0990 0.0850 0.0850 86,282 +0.00(+0.00%)
Aug 14, 2023 0.0851 0.0900 0.0850 0.0850 164,779 -0.00(-3.41%)
Aug 11, 2023 0.0942 0.0942 0.0880 0.0880 103,165 -0.00(-0.23%)
Aug 10, 2023 0.0938 0.0990 0.0882 0.0882 266,852 -0.01(-11.09%)
Aug 09, 2023 0.0985 0.0995 0.0900 0.0992 163,000 -0.00(-0.30%)
Aug 08, 2023 0.0901 0.0995 0.0901 0.0995 19,047 +0.00(+0.00%)
Aug 07, 2023 0.0878 0.0995 0.0878 0.0995 19,194 -0.00(-0.20%)
Aug 04, 2023 0.0990 0.0997 0.0990 0.0997 19,400 -0.00(-0.20%)
Aug 03, 2023 0.0999 0.0999 0.0999 0.0999 1,400 +0.00(+4.94%)
Aug 02, 2023 0.0952 0.0952 0.0950 0.0952 220,300 -0.00(-4.51%)
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.