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 (%)
May 31, 2023 3.600 3.650 3.420 3.650 64,706 +0.08(+2.24%)
May 30, 2023 3.440 3.579 3.440 3.570 63,376 +0.02(+0.56%)
May 26, 2023 3.540 3.710 3.530 3.550 84,970 +0.07(+2.01%)
May 25, 2023 3.760 3.760 3.260 3.480 64,224 -0.09(-2.52%)
May 24, 2023 3.840 3.840 3.510 3.570 47,158 -0.07(-1.92%)
May 23, 2023 3.730 3.775 3.600 3.640 134,170 -0.11(-2.93%)
May 22, 2023 3.550 3.750 3.420 3.750 122,756 +0.25(+7.14%)
May 19, 2023 3.010 3.550 3.000 3.500 286,566 +0.53(+17.85%)
May 18, 2023 3.060 3.060 2.930 2.970 15,247 -0.08(-2.62%)
May 17, 2023 2.920 3.200 2.800 3.050 80,991 +0.13(+4.45%)
May 16, 2023 2.990 2.990 2.780 2.920 41,630 +0.06(+2.10%)
May 15, 2023 2.850 2.960 2.850 2.860 43,538 -0.07(-2.38%)
May 12, 2023 2.950 2.980 2.800 2.930 25,903 -0.01(-0.35%)
May 11, 2023 3.000 3.050 2.940 2.940 3,523 -0.03(-1.01%)
May 10, 2023 2.880 2.990 2.790 2.970 52,584 +0.00(+0.00%)
May 09, 2023 2.790 2.970 2.790 2.970 20,356 +0.11(+3.85%)
May 08, 2023 2.880 2.880 2.840 2.860 3,824 -0.02(-0.68%)
May 05, 2023 2.865 2.880 2.840 2.880 3,467 -0.00(-0.01%)
May 04, 2023 2.930 2.930 2.720 2.880 11,952 +0.16(+5.88%)
May 03, 2023 2.850 2.910 2.646 2.720 72,200 -0.01(-0.37%)
May 02, 2023 3.000 3.000 2.700 2.730 35,079 -0.19(-6.51%)
May 01, 2023 3.200 3.200 2.880 2.920 59,840 -0.14(-4.58%)
Apr 28, 2023 2.800 3.080 2.700 3.060 83,843 +0.26(+9.29%)
Apr 27, 2023 3.080 3.080 2.740 2.800 44,007 +0.12(+4.48%)
Apr 26, 2023 2.480 2.918 2.480 2.680 17,412 +0.08(+3.08%)
Apr 25, 2023 2.760 2.889 2.570 2.600 34,521 -0.16(-5.80%)
Apr 24, 2023 2.850 2.994 2.740 2.760 47,286 -0.28(-9.21%)
Apr 21, 2023 3.097 3.097 2.850 3.040 32,410 +0.08(+2.70%)
Apr 20, 2023 3.010 3.098 2.865 2.960 57,310 -0.01(-0.34%)
Apr 19, 2023 3.100 3.100 2.880 2.970 80,849 -0.13(-4.19%)
Apr 18, 2023 3.055 3.110 2.980 3.100 40,610 -0.04(-1.38%)
Apr 17, 2023 3.050 3.200 2.872 3.143 127,458 +0.15(+4.95%)
Apr 14, 2023 2.940 3.070 2.850 2.995 19,599 -0.00(-0.17%)
Apr 13, 2023 2.950 3.000 2.730 3.000 26,385 +0.04(+1.35%)
Apr 12, 2023 3.030 3.089 2.930 2.960 47,796 -0.07(-2.31%)
Apr 11, 2023 2.950 3.050 2.840 3.030 52,848 +0.05(+1.68%)
Apr 10, 2023 2.950 3.100 2.850 2.980 176,997 +0.13(+4.56%)
Apr 06, 2023 2.920 2.970 2.750 2.850 63,232 +0.08(+2.70%)
Apr 05, 2023 2.870 2.876 2.755 2.775 13,450 -0.18(-5.93%)
Apr 04, 2023 2.890 3.000 2.740 2.950 84,379 +0.06(+1.90%)
Apr 03, 2023 2.800 2.940 2.730 2.895 20,096 +0.15(+5.27%)
Mar 31, 2023 2.560 2.830 2.542 2.750 64,002 +0.16(+6.18%)
Mar 30, 2023 2.550 2.600 2.500 2.590 44,336 +0.04(+1.57%)
Mar 29, 2023 2.350 2.610 2.350 2.550 70,541 +0.22(+9.44%)
Mar 28, 2023 2.300 2.590 2.215 2.330 143,025 -0.08(-3.32%)
Mar 27, 2023 2.420 2.580 2.330 2.410 37,194 +0.01(+0.42%)
Mar 24, 2023 2.270 2.430 2.270 2.400 14,244 +0.03(+1.27%)
Mar 23, 2023 2.300 2.430 2.250 2.370 28,189 +0.06(+2.60%)
Mar 22, 2023 2.313 2.392 2.300 2.310 16,066 -0.03(-1.28%)
Mar 21, 2023 2.250 2.430 2.250 2.340 9,471 -0.03(-1.27%)
Mar 20, 2023 2.450 2.450 2.340 2.370 24,062 -0.08(-3.27%)
Mar 17, 2023 2.590 2.590 2.400 2.450 30,487 -0.13(-5.04%)
Mar 16, 2023 2.640 2.729 2.570 2.580 27,304 -0.09(-3.37%)
Mar 15, 2023 2.670 2.840 2.659 2.670 5,561 -0.08(-2.91%)
Mar 14, 2023 2.800 2.840 2.750 2.750 6,650 +0.01(+0.36%)
Mar 13, 2023 2.740 2.890 2.690 2.740 9,198 +0.03(+1.08%)
Mar 10, 2023 2.970 3.047 2.700 2.711 79,210 -0.32(-10.53%)
Mar 09, 2023 2.970 3.150 2.840 3.030 106,008 +0.04(+1.34%)
Mar 08, 2023 2.970 3.040 2.760 2.990 58,409 +0.06(+2.05%)
Mar 07, 2023 3.050 3.180 2.680 2.930 96,477 -0.12(-3.93%)
Mar 06, 2023 2.640 3.180 2.596 3.050 418,345 +0.50(+19.84%)
Mar 03, 2023 2.570 2.570 2.530 2.545 19,498 +0.02(+0.99%)
Mar 02, 2023 2.440 2.575 2.440 2.520 32,469 -0.06(-2.33%)
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.