Skip to main content

LuxUrban Hotels Inc. - Common Stock (NQ: LUXH )

0.1599 +0.0126 (+8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 0.1799 0.1801 0.1423 0.1599 11,522,021 +0.01(+8.55%)
Jul 22, 2024 0.1600 0.1590 0.1420 0.1473 5,542,921 -0.01(-4.91%)
Jul 19, 2024 0.1725 0.1770 0.1522 0.1549 2,662,378 -0.02(-9.99%)
Jul 18, 2024 0.2000 0.2049 0.1715 0.1721 6,352,802 -0.02(-12.19%)
Jul 17, 2024 0.2100 0.2100 0.1852 0.1960 6,032,246 -0.00(-1.95%)
Jul 16, 2024 0.1822 0.2040 0.1807 0.1999 1,881,692 +0.02(+8.23%)
Jul 15, 2024 0.1809 0.1960 0.1759 0.1847 878,046 +0.00(+1.99%)
Jul 12, 2024 0.1834 0.1870 0.1750 0.1811 2,851,180 -0.00(-1.31%)
Jul 11, 2024 0.1800 0.1881 0.1776 0.1835 1,175,595 -0.00(-1.66%)
Jul 10, 2024 0.1780 0.1891 0.1706 0.1866 1,241,939 +0.01(+4.66%)
Jul 09, 2024 0.1832 0.1845 0.1670 0.1783 1,334,432 -0.01(-3.57%)
Jul 08, 2024 0.2300 0.2300 0.1630 0.1849 3,057,838 -0.04(-15.95%)
Jul 05, 2024 0.2294 0.2374 0.2161 0.2200 563,102 -0.01(-4.31%)
Jul 03, 2024 0.2219 0.2299 0.2167 0.2299 356,666 +0.01(+3.56%)
Jul 02, 2024 0.2399 0.2399 0.2217 0.2220 429,327 -0.02(-7.50%)
Jul 01, 2024 0.2421 0.2421 0.2210 0.2400 280,805 +0.01(+2.43%)
Jun 28, 2024 0.2339 0.2380 0.2296 0.2343 470,227 -0.00(-1.55%)
Jun 27, 2024 0.2425 0.2435 0.2241 0.2380 375,736 +0.00(+0.98%)
Jun 26, 2024 0.2324 0.2412 0.2299 0.2357 671,364 +0.00(+0.30%)
Jun 25, 2024 0.2500 0.2547 0.2282 0.2350 365,280 -0.01(-5.24%)
Jun 24, 2024 0.2588 0.2699 0.2451 0.2480 396,846 -0.00(-1.27%)
Jun 21, 2024 0.2696 0.2775 0.2450 0.2512 578,364 -0.04(-13.38%)
Jun 20, 2024 0.2500 0.2900 0.2402 0.2900 1,988,043 +0.04(+17.84%)
Jun 18, 2024 0.2317 0.2539 0.2260 0.2461 779,697 +0.01(+2.46%)
Jun 17, 2024 0.2285 0.2452 0.2285 0.2402 1,110,081 +0.01(+3.31%)
Jun 14, 2024 0.2365 0.2365 0.2226 0.2325 750,472 -0.00(-1.48%)
Jun 13, 2024 0.2300 0.2430 0.2103 0.2360 3,715,697 +0.02(+10.23%)
Jun 12, 2024 0.2349 0.2350 0.2126 0.2141 1,347,549 -0.02(-8.85%)
Jun 11, 2024 0.2348 0.2357 0.2135 0.2349 1,161,090 +0.00(+0.77%)
Jun 10, 2024 0.2351 0.2484 0.2201 0.2331 1,719,760 -0.00(-1.35%)
Jun 07, 2024 0.2500 0.2547 0.2310 0.2363 1,919,131 -0.02(-8.76%)
Jun 06, 2024 0.2538 0.2638 0.2477 0.2590 1,564,572 +0.01(+3.19%)
Jun 05, 2024 0.2547 0.2700 0.2400 0.2510 3,247,036 -0.01(-1.95%)
Jun 04, 2024 0.3000 0.3060 0.2550 0.2560 12,182,555 -0.05(-16.88%)
Jun 03, 2024 0.2900 0.3100 0.2900 0.3080 6,960,709 +0.01(+2.56%)
May 31, 2024 0.3100 0.3299 0.2750 0.3003 888,460 -0.01(-4.33%)
May 30, 2024 0.3282 0.3390 0.3030 0.3139 602,588 -0.01(-3.42%)
May 29, 2024 0.3600 0.3677 0.2877 0.3250 1,428,294 -0.01(-2.69%)
May 28, 2024 0.4020 0.4350 0.3300 0.3340 4,039,728 -0.03(-8.24%)
May 24, 2024 0.3192 0.3950 0.3150 0.3640 5,033,756 +0.06(+21.45%)
May 23, 2024 0.2688 0.3200 0.2600 0.2997 3,004,299 +0.03(+10.67%)
May 22, 2024 0.2700 0.2800 0.2500 0.2708 2,871,967 +0.00(+0.30%)
May 21, 2024 0.2500 0.2700 0.2350 0.2700 10,710,250 -0.18(-40.00%)
May 20, 2024 0.4987 0.4987 0.4411 0.4500 596,260 -0.05(-9.77%)
May 17, 2024 0.4200 0.5200 0.3961 0.4987 1,454,307 +0.10(+24.67%)
May 16, 2024 0.4139 0.4302 0.3923 0.4000 806,629 -0.00(-0.05%)
May 15, 2024 0.4700 0.4800 0.3850 0.4002 2,059,491 -0.06(-12.37%)
May 14, 2024 0.5400 0.5400 0.4380 0.4567 1,921,407 -0.09(-16.05%)
May 13, 2024 0.6620 0.7125 0.5044 0.5440 4,345,592 -0.08(-12.75%)
May 10, 2024 0.7004 0.7004 0.6192 0.6235 601,483 -0.09(-12.01%)
May 09, 2024 0.7118 0.7479 0.6490 0.7086 371,647 +0.01(+1.10%)
May 08, 2024 0.7700 0.7701 0.6895 0.7009 347,495 -0.07(-8.97%)
May 07, 2024 0.8290 0.8300 0.7050 0.7700 648,925 -0.06(-6.90%)
May 06, 2024 0.8397 0.8655 0.8140 0.8271 319,389 -0.01(-1.50%)
May 03, 2024 0.8520 0.8800 0.8200 0.8397 70,894 +0.00(+0.18%)
May 02, 2024 0.8800 0.9000 0.8295 0.8382 183,846 -0.03(-3.42%)
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.