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 )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 1.260 1.330 1.250 1.260 159,551 -0.01(-0.79%)
Nov 26, 2024 1.360 1.408 1.140 1.270 221,232 -0.13(-9.29%)
Nov 25, 2024 1.410 1.489 1.400 1.400 142,271 +0.00(+0.00%)
Nov 22, 2024 1.380 1.480 1.280 1.400 283,606 +0.09(+6.87%)
Nov 21, 2024 1.560 1.640 1.220 1.310 364,122 -0.21(-13.82%)
Nov 20, 2024 2.120 2.300 1.419 1.520 631,934 +1.49(+5309.25%)
Nov 19, 2024 0.0299 0.0300 0.0270 0.0281 13,288,365 -0.00(-7.87%)
Nov 18, 2024 0.0379 0.0379 0.0297 0.0305 14,892,713 -0.01(-23.17%)
Nov 15, 2024 0.0412 0.0418 0.0386 0.0397 9,634,357 -0.00(-6.59%)
Nov 14, 2024 0.0410 0.0438 0.0395 0.0425 11,516,944 +0.00(+6.25%)
Nov 13, 2024 0.0400 0.0414 0.0387 0.0400 7,244,646 -0.00(-3.38%)
Nov 12, 2024 0.0400 0.0450 0.0377 0.0414 9,163,657 +0.00(+2.99%)
Nov 11, 2024 0.0446 0.0446 0.0353 0.0402 12,484,560 -0.01(-12.61%)
Nov 08, 2024 0.0480 0.0480 0.0363 0.0460 11,861,066 -0.00(-6.69%)
Nov 07, 2024 0.0479 0.0600 0.0464 0.0493 21,432,346 -0.00(-2.18%)
Nov 06, 2024 0.0408 0.0540 0.0408 0.0504 14,357,678 +0.00(+1.61%)
Nov 05, 2024 0.0350 0.0640 0.0345 0.0496 108,815,648 +0.01(+34.42%)
Nov 04, 2024 0.0351 0.0387 0.0350 0.0369 10,452,475 -0.00(-6.35%)
Nov 01, 2024 0.0400 0.0400 0.0353 0.0394 22,291,864 -0.00(-2.48%)
Oct 31, 2024 0.0480 0.0516 0.0387 0.0404 228,332,592 +0.00(+13.80%)
Oct 30, 2024 0.0396 0.0410 0.0336 0.0355 24,422,454 -0.01(-14.46%)
Oct 29, 2024 0.0471 0.0483 0.0404 0.0415 21,865,824 -0.01(-13.00%)
Oct 28, 2024 0.0523 0.0560 0.0471 0.0477 24,758,432 -0.00(-8.97%)
Oct 25, 2024 0.0539 0.0548 0.0520 0.0524 10,820,747 -0.00(-4.38%)
Oct 24, 2024 0.0595 0.0599 0.0531 0.0548 13,843,706 -0.01(-13.02%)
Oct 23, 2024 0.0573 0.0671 0.0571 0.0630 55,642,240 +0.01(+16.67%)
Oct 22, 2024 0.0550 0.0580 0.0517 0.0540 24,320,908 -0.00(-6.25%)
Oct 21, 2024 0.0543 0.0591 0.0517 0.0576 16,189,402 +0.00(+2.13%)
Oct 18, 2024 0.0543 0.0589 0.0543 0.0564 17,459,180 -0.00(-1.91%)
Oct 17, 2024 0.0600 0.0653 0.0565 0.0575 18,453,058 -0.00(-4.01%)
Oct 16, 2024 0.0589 0.0619 0.0572 0.0599 13,689,226 +0.00(+1.53%)
Oct 15, 2024 0.0571 0.0633 0.0571 0.0590 38,193,296 +0.00(+3.33%)
Oct 14, 2024 0.0555 0.0610 0.0521 0.0571 41,925,580 +0.00(+7.74%)
Oct 11, 2024 0.0727 0.0727 0.0512 0.0530 165,943,552 +0.00(+4.95%)
Oct 10, 2024 0.0625 0.0630 0.0505 0.0505 16,068,794 -0.01(-17.21%)
Oct 09, 2024 0.0665 0.0699 0.0571 0.0610 36,551,868 -0.01(-17.46%)
Oct 08, 2024 0.0730 0.0824 0.0707 0.0739 21,865,384 +0.00(+2.35%)
Oct 07, 2024 0.0775 0.0785 0.0680 0.0722 8,321,436 -0.00(-5.87%)
Oct 04, 2024 0.0801 0.0810 0.0760 0.0767 3,063,599 -0.01(-6.23%)
Oct 03, 2024 0.0790 0.0837 0.0766 0.0818 5,912,736 +0.01(+9.95%)
Oct 02, 2024 0.0725 0.0799 0.0721 0.0744 6,342,861 +0.00(+2.06%)
Oct 01, 2024 0.0845 0.0845 0.0721 0.0729 5,102,795 -0.01(-13.32%)
Sep 30, 2024 0.0758 0.0869 0.0720 0.0841 11,418,052 +0.01(+12.58%)
Sep 27, 2024 0.0740 0.0755 0.0720 0.0747 4,000,140 +0.00(+0.00%)
Sep 26, 2024 0.0820 0.0820 0.0710 0.0747 8,299,931 -0.01(-12.32%)
Sep 25, 2024 0.0900 0.0900 0.0801 0.0852 14,245,282 -0.00(-4.16%)
Sep 24, 2024 0.0980 0.1087 0.0825 0.0889 29,465,762 -0.00(-3.68%)
Sep 23, 2024 0.0844 0.1023 0.0800 0.0923 43,328,104 +0.01(+9.10%)
Sep 20, 2024 0.0740 0.0905 0.0721 0.0846 28,279,636 +0.01(+17.66%)
Sep 19, 2024 0.0724 0.0724 0.0684 0.0719 2,639,905 +0.00(+1.70%)
Sep 18, 2024 0.0720 0.0724 0.0695 0.0707 1,582,858 +0.00(+0.00%)
Sep 17, 2024 0.0740 0.0740 0.0703 0.0707 1,642,650 -0.00(-2.35%)
Sep 16, 2024 0.0750 0.0750 0.0704 0.0724 1,448,013 -0.00(-1.09%)
Sep 13, 2024 0.0691 0.0750 0.0691 0.0732 3,861,695 +0.00(+2.81%)
Sep 12, 2024 0.0703 0.0736 0.0693 0.0712 3,058,505 -0.00(-1.79%)
Sep 11, 2024 0.0701 0.0770 0.0687 0.0725 6,268,512 +0.00(+4.17%)
Sep 10, 2024 0.0730 0.0730 0.0696 0.0696 1,715,965 -0.00(-2.38%)
Sep 09, 2024 0.0710 0.0722 0.0685 0.0713 2,975,243 +0.00(+1.71%)
Sep 06, 2024 0.0700 0.0740 0.0689 0.0701 6,778,344 -0.00(-0.14%)
Sep 05, 2024 0.0700 0.0718 0.0696 0.0702 2,285,958 -0.00(-2.90%)
Sep 04, 2024 0.0708 0.0730 0.0687 0.0723 4,606,714 -0.00(-0.96%)
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.