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 (%)
Sep 29, 2023 4.440 4.660 4.310 4.660 212,313 +0.49(+11.75%)
Sep 28, 2023 4.230 4.267 4.100 4.170 66,003 -0.06(-1.42%)
Sep 27, 2023 4.430 4.490 4.200 4.230 111,736 -0.14(-3.31%)
Sep 26, 2023 3.910 4.600 3.890 4.375 700,259 +0.44(+11.32%)
Sep 25, 2023 3.770 3.960 3.800 3.930 94,883 +0.16(+4.24%)
Sep 22, 2023 3.370 3.800 3.369 3.770 122,426 +0.36(+10.56%)
Sep 21, 2023 3.500 3.560 3.370 3.410 89,487 -0.10(-2.85%)
Sep 20, 2023 3.549 3.797 3.500 3.510 186,891 +0.05(+1.45%)
Sep 19, 2023 3.500 3.570 3.450 3.460 47,144 +0.03(+0.87%)
Sep 18, 2023 3.590 3.590 3.420 3.430 59,291 -0.07(-2.00%)
Sep 15, 2023 3.540 3.603 3.400 3.500 109,615 -0.01(-0.28%)
Sep 14, 2023 3.530 3.600 3.460 3.510 15,576 -0.01(-0.28%)
Sep 13, 2023 3.660 3.789 3.510 3.520 42,013 -0.16(-4.35%)
Sep 12, 2023 3.700 3.820 3.610 3.680 135,571 +0.03(+0.82%)
Sep 11, 2023 3.410 3.750 3.370 3.650 112,409 +0.21(+6.10%)
Sep 08, 2023 3.440 3.450 3.380 3.440 54,522 +0.06(+1.78%)
Sep 07, 2023 3.280 3.440 3.280 3.380 56,837 +0.04(+1.20%)
Sep 06, 2023 3.065 3.400 3.065 3.340 164,219 +0.29(+9.69%)
Sep 05, 2023 3.120 3.120 2.930 3.045 19,836 -0.02(-0.81%)
Sep 01, 2023 2.860 3.140 2.860 3.070 96,765 +0.18(+6.23%)
Aug 31, 2023 2.940 2.990 2.890 2.890 35,522 +0.00(+0.00%)
Aug 30, 2023 2.837 2.938 2.837 2.890 7,943 -0.03(-1.20%)
Aug 29, 2023 2.870 2.950 2.850 2.925 18,939 +0.05(+1.74%)
Aug 28, 2023 2.988 2.988 2.850 2.875 32,255 -0.08(-2.54%)
Aug 25, 2023 2.870 2.950 2.800 2.950 27,060 +0.08(+2.79%)
Aug 24, 2023 2.780 2.870 2.755 2.870 47,235 +0.10(+3.61%)
Aug 23, 2023 2.860 2.930 2.770 2.770 35,704 -0.03(-1.07%)
Aug 22, 2023 2.950 3.006 2.760 2.800 110,125 -0.17(-5.56%)
Aug 21, 2023 3.070 3.070 2.960 2.965 21,987 -0.15(-4.66%)
Aug 18, 2023 2.940 3.110 2.890 3.110 101,328 +0.15(+5.07%)
Aug 17, 2023 2.900 2.975 2.876 2.960 44,009 +0.11(+3.86%)
Aug 16, 2023 2.870 2.950 2.830 2.850 38,045 -0.05(-1.72%)
Aug 15, 2023 2.901 2.989 2.810 2.900 47,532 -0.05(-1.69%)
Aug 14, 2023 3.040 3.040 2.860 2.950 47,665 -0.07(-2.32%)
Aug 11, 2023 2.990 3.040 2.900 3.020 47,794 +0.06(+2.03%)
Aug 10, 2023 3.040 3.046 2.901 2.960 60,420 -0.07(-2.31%)
Aug 09, 2023 3.140 3.150 2.730 3.030 190,675 +0.03(+1.00%)
Aug 08, 2023 3.070 3.080 2.730 3.000 233,065 +0.00(+0.00%)
Aug 07, 2023 3.100 3.100 2.850 3.000 115,753 -0.05(-1.64%)
Aug 04, 2023 3.050 3.098 2.960 3.050 99,943 +0.03(+0.99%)
Aug 03, 2023 3.000 3.072 2.820 3.020 86,726 +0.05(+1.68%)
Aug 02, 2023 3.040 3.040 2.890 2.970 41,354 -0.03(-1.00%)
Aug 01, 2023 3.115 3.115 2.930 3.000 46,474 +0.00(+0.00%)
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%)
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.