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

LuxUrban Hotels Inc. - Common Stock (NQ: LUXH )

0.3003 -0.0136 (-4.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2023 3.150 3.150 2.920 3.000 49,122 -0.05(-1.64%)
Jul 28, 2023 2.970 3.050 2.950 3.050 39,991 +0.02(+0.66%)
Jul 27, 2023 3.160 3.160 2.920 3.030 26,340 -0.15(-4.72%)
Jul 26, 2023 3.200 3.200 3.040 3.180 54,212 -0.01(-0.31%)
Jul 25, 2023 3.050 3.190 3.050 3.190 90,020 +0.14(+4.59%)
Jul 24, 2023 2.900 3.060 2.750 3.050 88,817 +0.17(+5.90%)
Jul 21, 2023 2.880 2.910 2.680 2.880 83,888 +0.08(+2.86%)
Jul 20, 2023 2.913 2.930 2.770 2.800 22,050 -0.16(-5.41%)
Jul 19, 2023 3.070 3.070 2.960 2.960 40,907 -0.08(-2.63%)
Jul 18, 2023 2.950 3.052 2.890 3.040 18,707 -0.01(-0.33%)
Jul 17, 2023 3.010 3.070 3.000 3.050 50,714 +0.05(+1.67%)
Jul 14, 2023 2.990 3.048 2.850 3.000 41,214 -0.03(-0.99%)
Jul 13, 2023 3.000 3.090 2.990 3.030 92,085 -0.02(-0.66%)
Jul 12, 2023 2.810 3.100 2.708 3.050 60,247 +0.20(+7.02%)
Jul 11, 2023 2.970 3.110 2.810 2.850 283,881 -0.19(-6.25%)
Jul 10, 2023 3.080 3.110 2.900 3.040 76,919 -0.01(-0.33%)
Jul 07, 2023 2.980 3.120 2.950 3.050 70,047 -0.05(-1.61%)
Jul 06, 2023 3.058 3.150 2.910 3.100 37,801 -0.05(-1.59%)
Jul 05, 2023 3.050 3.220 3.050 3.150 49,970 +0.01(+0.32%)
Jul 03, 2023 3.200 3.220 2.904 3.140 106,204 -0.01(-0.32%)
Jun 30, 2023 3.070 3.330 3.070 3.150 553,417 +0.02(+0.64%)
Jun 29, 2023 3.070 3.171 3.070 3.130 31,591 +0.02(+0.64%)
Jun 28, 2023 3.000 3.380 2.900 3.110 408,127 +0.20(+6.87%)
Jun 27, 2023 2.740 2.910 2.730 2.910 128,479 +0.17(+6.20%)
Jun 26, 2023 2.860 2.860 2.710 2.740 48,187 -0.09(-3.18%)
Jun 23, 2023 2.920 2.990 2.750 2.830 404,289 -0.13(-4.36%)
Jun 22, 2023 2.959 2.990 2.876 2.959 1,119 +0.04(+1.33%)
Jun 21, 2023 3.010 3.020 2.900 2.920 33,027 +0.03(+1.04%)
Jun 20, 2023 3.070 3.130 2.880 2.890 22,199 -0.23(-7.37%)
Jun 16, 2023 3.080 3.230 2.820 3.120 194,483 +0.16(+5.41%)
Jun 15, 2023 3.060 3.070 2.960 2.960 57,235 +0.00(+0.00%)
Jun 14, 2023 3.020 3.061 2.960 2.960 19,223 -0.02(-0.67%)
Jun 13, 2023 3.060 3.060 2.950 2.980 241,849 -0.02(-0.67%)
Jun 12, 2023 3.000 3.090 2.944 3.000 25,414 -0.02(-0.83%)
Jun 09, 2023 3.000 3.075 2.990 3.025 67,412 +0.05(+1.85%)
Jun 08, 2023 2.920 3.050 2.860 2.970 58,692 +0.02(+0.51%)
Jun 07, 2023 3.300 3.340 2.700 2.955 152,667 -0.44(-12.83%)
Jun 06, 2023 3.270 3.425 3.060 3.390 271,841 -0.06(-1.74%)
Jun 05, 2023 3.478 3.490 3.377 3.450 19,709 +0.06(+1.77%)
Jun 02, 2023 3.400 3.460 3.300 3.390 19,841 -0.03(-0.88%)
Jun 01, 2023 3.720 3.720 3.420 3.420 28,469 -0.23(-6.30%)
May 31, 2023 3.600 3.650 3.420 3.650 64,706 +0.08(+2.24%)
May 30, 2023 3.440 3.579 3.440 3.570 63,376 +0.02(+0.56%)
May 26, 2023 3.540 3.710 3.530 3.550 84,970 +0.07(+2.01%)
May 25, 2023 3.760 3.760 3.260 3.480 64,224 -0.09(-2.52%)
May 24, 2023 3.840 3.840 3.510 3.570 47,158 -0.07(-1.92%)
May 23, 2023 3.730 3.775 3.600 3.640 134,170 -0.11(-2.93%)
May 22, 2023 3.550 3.750 3.420 3.750 122,756 +0.25(+7.14%)
May 19, 2023 3.010 3.550 3.000 3.500 286,566 +0.53(+17.85%)
May 18, 2023 3.060 3.060 2.930 2.970 15,247 -0.08(-2.62%)
May 17, 2023 2.920 3.200 2.800 3.050 80,991 +0.13(+4.45%)
May 16, 2023 2.990 2.990 2.780 2.920 41,630 +0.06(+2.10%)
May 15, 2023 2.850 2.960 2.850 2.860 43,538 -0.07(-2.38%)
May 12, 2023 2.950 2.980 2.800 2.930 25,903 -0.01(-0.35%)
May 11, 2023 3.000 3.050 2.940 2.940 3,523 -0.03(-1.01%)
May 10, 2023 2.880 2.990 2.790 2.970 52,584 +0.00(+0.00%)
May 09, 2023 2.790 2.970 2.790 2.970 20,356 +0.11(+3.85%)
May 08, 2023 2.880 2.880 2.840 2.860 3,824 -0.02(-0.68%)
May 05, 2023 2.865 2.880 2.840 2.880 3,467 -0.00(-0.01%)
May 04, 2023 2.930 2.930 2.720 2.880 11,952 +0.16(+5.88%)
May 03, 2023 2.850 2.910 2.646 2.720 72,200 -0.01(-0.37%)
May 02, 2023 3.000 3.000 2.700 2.730 35,079 -0.19(-6.51%)
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.