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 )

0.4987 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 4.450 4.470 4.160 4.160 335,004 -0.17(-3.93%)
Jan 30, 2024 4.670 4.670 4.300 4.330 241,942 -0.33(-7.08%)
Jan 29, 2024 4.850 4.850 4.540 4.660 342,270 -0.16(-3.32%)
Jan 26, 2024 4.570 4.890 4.490 4.820 288,521 +0.25(+5.47%)
Jan 25, 2024 4.340 4.615 4.290 4.570 430,134 +0.27(+6.28%)
Jan 24, 2024 4.300 4.320 3.980 4.300 521,875 +0.03(+0.70%)
Jan 23, 2024 4.300 4.420 4.160 4.270 419,709 +0.08(+1.91%)
Jan 22, 2024 4.080 4.319 3.870 4.190 644,318 +0.24(+6.08%)
Jan 19, 2024 3.810 3.970 3.520 3.950 514,591 +0.06(+1.54%)
Jan 18, 2024 4.190 4.200 3.451 3.890 1,426,402 -0.43(-9.95%)
Jan 17, 2024 4.900 5.280 3.990 4.320 1,436,275 -0.58(-11.84%)
Jan 16, 2024 5.150 5.380 4.760 4.900 537,048 -0.31(-5.95%)
Jan 12, 2024 5.480 5.510 4.850 5.210 800,356 +0.18(+3.58%)
Jan 11, 2024 6.210 6.210 4.940 5.030 610,577 -0.68(-11.91%)
Jan 10, 2024 6.370 6.430 5.700 5.710 313,311 -0.63(-9.94%)
Jan 09, 2024 6.800 6.800 6.050 6.340 390,036 -0.27(-4.08%)
Jan 08, 2024 6.460 6.880 6.450 6.610 684,083 +0.27(+4.26%)
Jan 05, 2024 6.000 6.340 5.830 6.340 422,219 +0.33(+5.49%)
Jan 04, 2024 5.580 6.010 5.558 6.010 219,779 +0.45(+8.09%)
Jan 03, 2024 5.600 5.740 5.465 5.560 170,515 -0.12(-2.11%)
Jan 02, 2024 6.040 6.318 5.640 5.680 341,506 -0.29(-4.86%)
Dec 29, 2023 6.000 6.280 5.800 5.970 280,419 -0.01(-0.17%)
Dec 28, 2023 6.150 6.199 5.800 5.980 181,408 +0.01(+0.17%)
Dec 27, 2023 5.350 6.250 5.330 5.970 580,700 +0.61(+11.38%)
Dec 26, 2023 5.390 5.400 5.195 5.360 219,778 +0.16(+3.08%)
Dec 22, 2023 5.170 5.560 5.030 5.200 267,430 +0.04(+0.78%)
Dec 21, 2023 4.800 5.160 4.680 5.160 214,296 +0.46(+9.79%)
Dec 20, 2023 4.670 4.790 4.560 4.700 62,552 +0.02(+0.43%)
Dec 19, 2023 4.350 4.720 4.350 4.680 100,423 +0.19(+4.23%)
Dec 18, 2023 4.780 5.010 4.370 4.490 249,452 -0.38(-7.80%)
Dec 15, 2023 4.920 4.990 4.704 4.870 211,604 -0.03(-0.61%)
Dec 14, 2023 4.750 5.000 4.700 4.900 172,602 +0.26(+5.60%)
Dec 13, 2023 4.290 4.730 4.290 4.640 235,243 +0.38(+8.92%)
Dec 12, 2023 4.520 4.610 4.250 4.260 124,095 -0.29(-6.37%)
Dec 11, 2023 4.440 4.550 4.250 4.550 151,497 +0.06(+1.34%)
Dec 08, 2023 4.660 4.880 4.444 4.490 123,883 -0.20(-4.26%)
Dec 07, 2023 4.820 5.250 4.680 4.690 479,307 -0.12(-2.49%)
Dec 06, 2023 4.270 4.870 4.120 4.810 606,031 +0.54(+12.65%)
Dec 05, 2023 4.360 4.460 4.140 4.270 194,391 -0.21(-4.69%)
Dec 04, 2023 4.140 4.570 3.820 4.480 505,420 +0.34(+8.21%)
Dec 01, 2023 4.510 4.540 4.010 4.140 313,392 -0.30(-6.76%)
Nov 30, 2023 4.650 4.740 4.410 4.440 231,579 -0.26(-5.53%)
Nov 29, 2023 4.680 4.840 4.663 4.700 137,484 -0.04(-0.84%)
Nov 28, 2023 5.000 5.000 4.590 4.740 119,316 -0.25(-5.01%)
Nov 27, 2023 4.860 5.050 4.850 4.990 132,593 +0.04(+0.81%)
Nov 24, 2023 5.070 5.170 4.890 4.950 74,611 -0.12(-2.37%)
Nov 22, 2023 5.100 5.270 5.060 5.070 147,470 -0.01(-0.20%)
Nov 21, 2023 4.930 5.140 4.900 5.080 198,611 +0.10(+2.01%)
Nov 20, 2023 5.050 5.192 4.860 4.980 201,620 -0.07(-1.39%)
Nov 17, 2023 5.120 5.555 4.970 5.050 480,775 -0.05(-0.98%)
Nov 16, 2023 4.890 5.180 4.770 5.100 251,344 +0.15(+3.03%)
Nov 15, 2023 4.680 5.120 4.680 4.950 263,767 +0.25(+5.32%)
Nov 14, 2023 4.350 4.750 4.350 4.700 169,632 +0.30(+6.82%)
Nov 13, 2023 4.510 4.550 4.150 4.400 147,062 -0.08(-1.79%)
Nov 10, 2023 4.700 4.730 4.400 4.480 239,698 -0.25(-5.29%)
Nov 09, 2023 4.800 5.230 4.580 4.730 563,700 +0.33(+7.50%)
Nov 08, 2023 4.380 4.547 4.201 4.400 101,720 -0.06(-1.35%)
Nov 07, 2023 4.560 4.566 4.300 4.460 136,552 -0.10(-2.19%)
Nov 06, 2023 4.420 4.590 4.350 4.560 72,183 +0.14(+3.17%)
Nov 03, 2023 4.540 4.670 4.410 4.420 102,373 -0.13(-2.86%)
Nov 02, 2023 4.280 4.570 4.150 4.550 175,774 +0.34(+8.08%)
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.