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 )

0.2248 -0.0101 (-4.30%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 12, 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 (%)
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%)
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%)
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.