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 )

0.9861 -0.1239 (-11.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.060 1.190 0.8910 0.9861 650,935 -0.18(-15.72%)
Dec 19, 2024 0.9180 1.190 0.9000 1.170 1,438,895 +0.16(+15.84%)
Dec 18, 2024 0.7900 1.120 0.6925 1.010 3,525,311 +0.16(+18.82%)
Dec 17, 2024 0.6500 2.170 0.6020 0.8500 29,296,936 +0.32(+59.68%)
Dec 16, 2024 0.6200 0.6199 0.5300 0.5323 467,455 -0.09(-14.15%)
Dec 13, 2024 0.6370 0.7063 0.5404 0.6200 374,860 -0.04(-6.06%)
Dec 12, 2024 0.7271 0.7271 0.6500 0.6600 73,984 -0.06(-8.31%)
Dec 11, 2024 0.7200 0.7220 0.6400 0.7198 230,488 -0.02(-2.17%)
Dec 10, 2024 0.7947 0.8250 0.7215 0.7358 331,999 -0.08(-10.27%)
Dec 09, 2024 0.8200 0.8700 0.8200 0.8200 61,731 -0.01(-0.69%)
Dec 06, 2024 0.8500 0.8577 0.7706 0.8257 211,225 -0.03(-3.73%)
Dec 05, 2024 0.8754 0.9100 0.8287 0.8577 197,947 -0.04(-4.96%)
Dec 04, 2024 1.030 1.080 0.8700 0.9025 398,844 -0.13(-12.38%)
Dec 03, 2024 1.070 1.090 1.000 1.030 250,348 -0.05(-5.07%)
Dec 02, 2024 1.210 1.220 1.050 1.085 225,924 -0.11(-9.58%)
Nov 29, 2024 1.260 1.260 1.200 1.200 60,361 -0.06(-4.76%)
Nov 27, 2024 1.260 1.330 1.250 1.260 160,218 -0.01(-0.79%)
Nov 26, 2024 1.360 1.408 1.140 1.270 221,232 -0.13(-9.29%)
Nov 25, 2024 1.410 1.489 1.400 1.400 142,271 +0.00(+0.00%)
Nov 22, 2024 1.380 1.480 1.280 1.400 283,606 +0.09(+6.87%)
Nov 21, 2024 1.560 1.640 1.220 1.310 364,122 -0.21(-13.82%)
Nov 20, 2024 2.120 2.300 1.419 1.520 631,950 -0.45(-22.72%)
Nov 19, 2024 2.093 2.100 1.890 1.967 189,833 -0.17(-7.87%)
Nov 18, 2024 2.653 2.653 2.079 2.135 212,753 -0.64(-23.17%)
Nov 15, 2024 2.884 2.926 2.702 2.779 137,633 -0.20(-6.59%)
Nov 14, 2024 2.870 3.066 2.765 2.975 164,527 +0.18(+6.25%)
Nov 13, 2024 2.800 2.898 2.709 2.800 103,494 -0.10(-3.38%)
Nov 12, 2024 2.800 3.150 2.639 2.898 130,909 +0.08(+2.99%)
Nov 11, 2024 3.122 3.122 2.471 2.814 178,350 -0.41(-12.61%)
Nov 08, 2024 3.360 3.360 2.541 3.220 169,443 -0.23(-6.69%)
Nov 07, 2024 3.353 4.200 3.248 3.451 306,176 -0.08(-2.18%)
Nov 06, 2024 2.856 3.780 2.856 3.528 205,109 +0.06(+1.61%)
Nov 05, 2024 2.450 4.480 2.415 3.472 1,554,509 +0.89(+34.42%)
Nov 04, 2024 2.457 2.709 2.450 2.583 149,321 -0.17(-6.35%)
Nov 01, 2024 2.800 2.800 2.471 2.758 318,455 -0.07(-2.48%)
Oct 31, 2024 3.360 3.612 2.709 2.828 3,261,894 +0.34(+13.80%)
Oct 30, 2024 2.772 2.870 2.352 2.485 348,892 -0.42(-14.46%)
Oct 29, 2024 3.297 3.381 2.828 2.905 312,368 -0.43(-13.00%)
Oct 28, 2024 3.661 3.920 3.297 3.339 353,691 -0.33(-8.97%)
Oct 25, 2024 3.773 3.836 3.640 3.668 154,582 -0.17(-4.38%)
Oct 24, 2024 4.165 4.193 3.717 3.836 197,880 -0.57(-13.02%)
Oct 23, 2024 4.011 4.697 3.997 4.410 798,224 +0.63(+16.67%)
Oct 22, 2024 3.850 4.060 3.619 3.780 347,441 -0.25(-6.25%)
Oct 21, 2024 3.801 4.137 3.619 4.032 231,277 +0.08(+2.13%)
Oct 18, 2024 3.801 4.123 3.801 3.948 249,416 -0.08(-1.91%)
Oct 17, 2024 4.200 4.571 3.955 4.025 263,615 -0.17(-4.01%)
Oct 16, 2024 4.123 4.333 4.004 4.193 195,560 +0.06(+1.53%)
Oct 15, 2024 3.997 4.431 3.997 4.130 545,618 +0.13(+3.33%)
Oct 14, 2024 3.885 4.270 3.647 3.997 598,936 +0.29(+7.74%)
Oct 11, 2024 5.089 5.089 3.584 3.710 2,370,622 +0.17(+4.95%)
Oct 10, 2024 4.375 4.410 3.535 3.535 229,554 -0.73(-17.21%)
Oct 09, 2024 4.655 4.893 3.997 4.270 522,169 -0.90(-17.46%)
Oct 08, 2024 5.110 5.768 4.949 5.173 312,362 +0.12(+2.35%)
Oct 07, 2024 5.425 5.495 4.760 5.054 118,877 -0.31(-5.87%)
Oct 04, 2024 5.607 5.670 5.320 5.369 44,660 -0.36(-6.23%)
Oct 03, 2024 5.530 5.859 5.362 5.726 84,467 +0.52(+9.95%)
Oct 02, 2024 5.075 5.593 5.047 5.208 90,612 +0.11(+2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.