Skip to main content

LQR House Inc. - Common Stock (NQ: LQR )

0.8135 -0.0466 (-5.42%)
Streaming Delayed Price Updated: 1:55 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.9067 0.9400 0.8520 0.8601 43,475 -0.04(-3.99%)
Jul 17, 2024 0.9000 0.9446 0.8701 0.8958 53,446 +0.02(+1.80%)
Jul 16, 2024 0.8560 0.8802 0.8560 0.8800 43,301 +0.02(+2.30%)
Jul 15, 2024 0.8596 0.8898 0.8549 0.8602 22,341 -0.02(-1.79%)
Jul 12, 2024 0.8560 0.8787 0.8548 0.8759 67,263 -0.00(-0.33%)
Jul 11, 2024 0.8421 0.8895 0.8421 0.8788 29,274 +0.03(+3.25%)
Jul 10, 2024 0.8600 0.8868 0.8420 0.8511 37,527 -0.00(-0.32%)
Jul 09, 2024 0.8651 0.8895 0.8522 0.8538 52,079 -0.01(-0.72%)
Jul 08, 2024 0.8741 0.9388 0.8519 0.8600 91,332 -0.04(-4.44%)
Jul 05, 2024 0.8880 0.9500 0.8413 0.9000 235,164 +0.01(+1.58%)
Jul 03, 2024 0.9700 0.9900 0.8611 0.8860 804,247 -0.05(-5.74%)
Jul 02, 2024 0.9900 0.9900 0.9400 0.9400 126,097 -0.06(-6.00%)
Jul 01, 2024 1.000 1.120 0.9400 1.000 531,295 +0.03(+3.09%)
Jun 28, 2024 0.9802 1.030 0.9700 0.9700 24,270 -0.03(-3.01%)
Jun 27, 2024 0.9800 1.030 0.9800 1.000 29,804 -0.01(-0.98%)
Jun 26, 2024 0.9800 1.030 0.9800 1.010 16,736 +0.00(+0.00%)
Jun 25, 2024 1.030 1.030 0.9800 1.010 49,418 -0.05(-4.72%)
Jun 24, 2024 0.9400 1.080 0.9450 1.060 280,664 +0.10(+10.42%)
Jun 21, 2024 0.9600 1.020 0.9500 0.9600 55,205 -0.03(-2.91%)
Jun 20, 2024 1.010 1.020 0.9800 0.9888 31,561 -0.02(-2.09%)
Jun 18, 2024 0.9650 1.029 0.9650 1.010 67,092 +0.02(+2.06%)
Jun 17, 2024 1.000 1.000 0.9600 0.9895 63,515 -0.01(-1.05%)
Jun 14, 2024 1.045 1.045 1.000 1.000 51,667 -0.06(-5.66%)
Jun 13, 2024 0.9800 1.070 0.9510 1.060 141,323 +0.08(+7.76%)
Jun 12, 2024 1.020 1.020 0.9500 0.9837 76,689 +0.01(+1.41%)
Jun 11, 2024 0.9994 1.020 0.9700 0.9700 100,452 -0.05(-4.90%)
Jun 10, 2024 1.030 1.040 0.9705 1.020 232,597 +0.02(+1.93%)
Jun 07, 2024 1.020 1.020 0.9800 1.001 108,763 -0.04(-3.77%)
Jun 06, 2024 1.100 1.166 0.9720 1.040 271,156 -0.14(-11.87%)
Jun 05, 2024 1.190 1.190 0.9900 1.180 1,385,578 +0.09(+8.76%)
Jun 04, 2024 1.000 1.130 0.9720 1.085 150,181 +0.09(+8.51%)
Jun 03, 2024 0.9820 1.010 0.9720 0.9999 33,189 -0.00(-0.02%)
May 31, 2024 1.020 1.030 0.9800 1.000 27,480 -0.03(-2.75%)
May 30, 2024 1.020 1.037 0.9700 1.028 47,497 +0.03(+2.85%)
May 29, 2024 1.040 1.050 0.9751 0.9999 72,213 -0.03(-2.92%)
May 28, 2024 1.060 1.060 1.000 1.030 70,031 +0.01(+0.98%)
May 24, 2024 1.060 1.060 1.000 1.020 49,218 -0.01(-1.45%)
May 23, 2024 1.090 1.110 1.000 1.035 125,257 -0.07(-5.91%)
May 22, 2024 1.100 1.210 1.080 1.100 187,505 +0.04(+3.77%)
May 21, 2024 1.290 1.430 1.060 1.060 559,941 -0.23(-17.83%)
May 20, 2024 1.120 1.320 1.100 1.290 418,012 +0.20(+18.35%)
May 17, 2024 1.050 1.120 1.020 1.090 187,349 +0.07(+6.86%)
May 16, 2024 0.9800 1.050 0.9751 1.020 44,844 +0.04(+3.55%)
May 15, 2024 1.000 1.010 0.9800 0.9850 60,747 -0.03(-2.48%)
May 14, 2024 0.9800 1.035 0.9760 1.010 70,810 +0.01(+1.00%)
May 13, 2024 1.050 1.060 1.000 1.000 41,889 -0.03(-2.91%)
May 10, 2024 1.020 1.070 1.020 1.030 47,292 +0.00(+0.00%)
May 09, 2024 1.040 1.040 1.010 1.030 25,304 -0.01(-0.96%)
May 08, 2024 1.050 1.060 1.030 1.040 25,094 -0.02(-2.15%)
May 07, 2024 1.020 1.080 1.010 1.063 68,800 +0.03(+3.18%)
May 06, 2024 0.9975 1.055 0.9710 1.030 50,183 +0.06(+6.20%)
May 03, 2024 0.9900 1.020 0.9700 0.9700 137,730 -0.09(-8.49%)
May 02, 2024 1.100 1.110 1.000 1.060 564,066 +0.02(+1.92%)
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.