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

Luvu Brands Inc (OP: LUVU )

0.0778 +0.0053 (+7.31%)
Streaming Delayed Price Updated: 9:53 AM EDT, May 2, 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 (%)
Apr 30, 2024 0.0740 0.0740 0.0740 0.0740 2,000 -0.01(-9.76%)
Apr 29, 2024 0.0820 0.0820 0.0820 0.0820 2,293 +0.00(+0.00%)
Apr 26, 2024 0.0816 0.0820 0.0816 0.0820 15,502 +0.01(+13.26%)
Apr 24, 2024 0.0724 25 -0.01(-11.38%)
Apr 23, 2024 0.0817 0.0820 0.0817 0.0817 62,533 +0.02(+36.17%)
Apr 22, 2024 0.0551 0.0750 0.0551 0.0600 20,041 -0.02(-26.47%)
Apr 19, 2024 0.0816 0.0816 0.0816 0.0816 3,500 +0.00(+5.97%)
Apr 18, 2024 0.0750 0.0770 0.0750 0.0770 13,000 +0.01(+23.20%)
Apr 17, 2024 0.0625 0.0625 0.0625 0.0625 20,000 +0.00(+0.00%)
Apr 16, 2024 0.0750 0.0750 0.0610 0.0625 135,000 -0.02(-23.78%)
Apr 12, 2024 0.0820 0 +0.01(+7.47%)
Apr 11, 2024 0.0763 0.0763 0.0763 0.0763 1,304 -0.01(-6.38%)
Apr 09, 2024 0.0815 0 +0.00(+0.00%)
Apr 08, 2024 0.0825 0.0825 0.0815 0.0815 25,025 -0.00(-1.21%)
Apr 05, 2024 0.0833 0.0833 0.0825 0.0825 14,500 -0.00(-2.94%)
Apr 04, 2024 0.0850 0.0850 0.0846 0.0850 10,220 +0.00(+1.80%)
Apr 03, 2024 0.0835 0.0835 0.0835 0.0835 20,000 +0.00(+3.34%)
Apr 02, 2024 0.0850 0.0850 0.0808 0.0808 573 -0.00(-4.94%)
Mar 28, 2024 0.0850 0 +0.01(+6.25%)
Mar 27, 2024 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 26, 2024 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Mar 25, 2024 0.0850 0.0850 0.0850 0.0850 30,000 -0.00(-2.30%)
Mar 22, 2024 0.0870 0.0870 0.0870 0.0870 25,000 +0.01(+8.61%)
Mar 21, 2024 0.0801 0.0801 0.0801 0.0801 500 +0.00(+0.13%)
Mar 20, 2024 0.0701 0.0800 0.0701 0.0800 20,600 +0.01(+9.44%)
Mar 19, 2024 0.0752 0.0959 0.0700 0.0731 6,600 -0.02(-23.62%)
Mar 15, 2024 0.0957 0 +0.02(+27.60%)
Mar 11, 2024 0.0750 0 -0.01(-11.76%)
Mar 08, 2024 0.0750 0.0850 0.0750 0.0850 15,000 +0.00(+0.00%)
Mar 06, 2024 0.0850 0 -0.01(-6.08%)
Mar 04, 2024 0.0905 0 +0.01(+9.43%)
Feb 28, 2024 0.0827 0 -0.01(-8.92%)
Feb 27, 2024 0.0800 0.0908 0.0800 0.0908 300 +0.02(+25.41%)
Feb 26, 2024 0.0800 0.0800 0.0724 0.0724 14,661 -0.01(-9.50%)
Feb 23, 2024 0.0777 0.0800 0.0765 0.0800 25,250 -0.01(-5.88%)
Feb 22, 2024 0.0765 0.0895 0.0660 0.0850 16,013 -0.00(-1.62%)
Feb 20, 2024 0.0864 0 -0.01(-12.73%)
Feb 16, 2024 0.0990 0.0990 0.0990 0.0990 1,000 +0.01(+13.14%)
Feb 15, 2024 0.0850 0.0875 0.0850 0.0875 17,102 -0.01(-11.62%)
Feb 14, 2024 0.0852 0.0990 0.0852 0.0990 2,300 +0.01(+10.99%)
Feb 12, 2024 0.0892 0 +0.00(+0.00%)
Feb 08, 2024 0.0892 50 -0.00(-0.89%)
Feb 06, 2024 0.0900 0 -0.01(-10.00%)
Feb 01, 2024 0.1000 0 +0.02(+25.00%)
Jan 30, 2024 0.0800 0 -0.00(-3.03%)
Jan 26, 2024 0.0825 0 -0.02(-17.50%)
Jan 25, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.1000 0.0775 0.1000 13,500 +0.02(+24.84%)
Jan 23, 2024 0.0801 0.0801 0.0801 0.0801 2,000 -0.00(-5.76%)
Jan 22, 2024 0.0850 0.0850 0.0850 0.0850 5,002 -0.01(-9.09%)
Jan 18, 2024 0.0935 0 +0.01(+11.58%)
Jan 11, 2024 0.0838 0 -0.00(-1.64%)
Jan 09, 2024 0.0852 73 -0.00(-0.93%)
Jan 05, 2024 0.0860 0 -0.00(-4.44%)
Jan 04, 2024 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jan 02, 2024 0.0850 0 +0.00(+1.43%)
Dec 29, 2023 0.0876 0.0882 0.0481 0.0838 391,580 -0.01(-10.66%)
Dec 28, 2023 0.0876 0.0938 0.0876 0.0938 8,140 +0.00(+4.22%)
Dec 27, 2023 0.0800 0.1000 0.0800 0.0900 212,180 -0.01(-10.00%)
Dec 26, 2023 0.0990 0.1000 0.0870 0.1000 74,771 +0.00(+0.20%)
Dec 22, 2023 0.1000 0.1000 0.0995 0.0998 106,055 +0.01(+10.89%)
Dec 21, 2023 0.0900 0.0900 0.0900 0.0900 999 +0.01(+12.50%)
Dec 20, 2023 0.0800 0.0800 0.0800 0.0800 4,828 -0.01(-14.35%)
Dec 19, 2023 0.0988 0.1000 0.0934 0.0934 61,199 -0.00(-4.21%)
Dec 18, 2023 0.0950 0.1000 0.0950 0.0975 30,005 +0.00(+1.25%)
Dec 15, 2023 0.0968 0.0968 0.0950 0.0963 4,600 -0.00(-3.70%)
Dec 14, 2023 0.0895 0.1000 0.0890 0.1000 81,500 +0.01(+11.36%)
Dec 12, 2023 0.0898 0 +0.00(+5.65%)
Dec 06, 2023 0.0850 0 +0.00(+0.00%)
Dec 05, 2023 0.0860 0.0860 0.0850 0.0850 16,000 +0.00(+0.00%)
Dec 04, 2023 0.0850 0.0850 0.0850 0.0850 4,958 +0.00(+0.00%)
Nov 29, 2023 0.0850 0 -0.01(-5.76%)
Nov 28, 2023 0.0902 0.0902 0.0902 0.0902 22,000 -0.00(-1.20%)
Nov 20, 2023 0.0913 0 +0.00(+0.00%)
Nov 17, 2023 0.0913 0.0913 0.0913 0.0913 9,000 +0.00(+1.11%)
Nov 14, 2023 0.0903 0 +0.00(+0.00%)
Nov 13, 2023 0.0950 0.0950 0.0903 0.0903 17,500 -0.00(-1.10%)
Nov 09, 2023 0.0913 30 -0.02(-15.38%)
Nov 08, 2023 0.1000 0.1079 0.1000 0.1079 10,009 +0.02(+19.89%)
Nov 07, 2023 0.0850 0.0900 0.0850 0.0900 23,700 +0.00(+0.00%)
Nov 06, 2023 0.0888 0.0900 0.0850 0.0900 27,300 -0.01(-14.29%)
Nov 03, 2023 0.1048 0.1050 0.0850 0.1050 15,100 +0.02(+23.53%)
Nov 02, 2023 0.0850 0.0850 0.0840 0.0850 24,500 +0.00(+1.19%)
Nov 01, 2023 0.0840 0.0840 0.0840 0.0840 4,800 +0.00(+0.00%)
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%)
Aug 01, 2023 0.1000 0.1000 0.0875 0.0997 13,746 -0.00(-0.30%)
Jul 31, 2023 0.1000 0.1000 0.0940 0.1000 38,134 -0.00(-0.99%)
Jul 28, 2023 0.1103 0.1141 0.0940 0.1010 212,906 -0.02(-14.41%)
Jul 27, 2023 0.1190 0.1190 0.1180 0.1180 10,828 -0.00(-1.67%)
Jul 26, 2023 0.1122 0.1200 0.1122 0.1200 116,800 -0.01(-7.62%)
Jul 25, 2023 0.1102 0.1299 0.1102 0.1299 76,035 +0.02(+14.75%)
Jul 24, 2023 0.1102 0.1200 0.1100 0.1132 338,675 -0.02(-12.92%)
Jul 21, 2023 0.1500 0.1874 0.1201 0.1300 21,303 -0.02(-13.33%)
Jul 20, 2023 0.1000 0.1570 0.1000 0.1500 608,085 +0.05(+57.89%)
Jul 19, 2023 0.0851 0.0950 0.0851 0.0950 18,333 -0.01(-5.00%)
Jul 18, 2023 0.1060 0.1060 0.1000 0.1000 430,798 +0.00(+0.10%)
Jul 17, 2023 0.1098 0.1098 0.0999 0.0999 126,678 -0.00(-0.10%)
Jul 14, 2023 0.1000 0.1000 0.0976 0.1000 177,550 +0.00(+0.00%)
Jul 13, 2023 0.0994 0.1000 0.0988 0.1000 2,661,975 +0.00(+2.46%)
Jul 12, 2023 0.0930 0.1000 0.0930 0.0976 161,700 -0.00(-2.30%)
Jul 11, 2023 0.0999 0.0999 0.0975 0.0999 203,935 +0.00(+0.00%)
Jul 10, 2023 0.0999 0.0999 0.0999 0.0999 4,000 +0.00(+0.00%)
Jul 07, 2023 0.0960 0.0999 0.0960 0.0999 70,100 +0.00(+0.00%)
Jul 06, 2023 0.0911 0.0999 0.0911 0.0999 31,000 +0.00(+0.00%)
Jul 05, 2023 0.0985 0.1000 0.0950 0.0999 158,000 -0.00(-0.10%)
Jul 03, 2023 0.0988 0.1000 0.0988 0.1000 33,000 +0.00(+0.00%)
Jun 30, 2023 0.1100 0.1100 0.0950 0.1000 140,392 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.0988 0.1000 178,246 +0.00(+1.01%)
Jun 28, 2023 0.1000 0.1000 0.0978 0.0990 10,060 -0.00(-1.00%)
Jun 27, 2023 0.1000 0.1000 0.1000 0.1000 141,300 +0.00(+3.09%)
Jun 26, 2023 0.0970 0.0970 0.0970 0.0970 3,436 -0.00(-1.52%)
Jun 23, 2023 0.1075 0.1075 0.0985 0.0985 5,900 -0.00(-1.50%)
Jun 22, 2023 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Jun 21, 2023 0.0990 0.1000 0.0990 0.1000 150,160 +0.00(+0.00%)
Jun 20, 2023 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+4.17%)
Jun 15, 2023 0.0960 0 -0.02(-20.00%)
May 08, 2023 0.1200 0.1200 0.1200 0.1200 31,600 -0.01(-6.61%)
May 05, 2023 0.1288 0.1288 0.1285 0.1285 65,035 -0.00(-1.08%)
May 04, 2023 0.1225 0.1299 0.1200 0.1299 202,103 +0.01(+8.25%)
May 03, 2023 0.1313 0.1313 0.1200 0.1200 64,220 -0.01(-7.69%)
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.