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 )

0.2319 -0.0030 (-1.28%)
Streaming Delayed Price Updated: 10:04 AM 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 (%)
Nov 30, 2023 4.650 4.740 4.410 4.440 231,579 -0.26(-5.53%)
Nov 29, 2023 4.680 4.840 4.663 4.700 137,484 -0.04(-0.84%)
Nov 28, 2023 5.000 5.000 4.590 4.740 119,316 -0.25(-5.01%)
Nov 27, 2023 4.860 5.050 4.850 4.990 132,593 +0.04(+0.81%)
Nov 24, 2023 5.070 5.170 4.890 4.950 74,611 -0.12(-2.37%)
Nov 22, 2023 5.100 5.270 5.060 5.070 147,470 -0.01(-0.20%)
Nov 21, 2023 4.930 5.140 4.900 5.080 198,611 +0.10(+2.01%)
Nov 20, 2023 5.050 5.192 4.860 4.980 201,620 -0.07(-1.39%)
Nov 17, 2023 5.120 5.555 4.970 5.050 480,775 -0.05(-0.98%)
Nov 16, 2023 4.890 5.180 4.770 5.100 251,344 +0.15(+3.03%)
Nov 15, 2023 4.680 5.120 4.680 4.950 263,767 +0.25(+5.32%)
Nov 14, 2023 4.350 4.750 4.350 4.700 169,632 +0.30(+6.82%)
Nov 13, 2023 4.510 4.550 4.150 4.400 147,062 -0.08(-1.79%)
Nov 10, 2023 4.700 4.730 4.400 4.480 239,698 -0.25(-5.29%)
Nov 09, 2023 4.800 5.230 4.580 4.730 563,700 +0.33(+7.50%)
Nov 08, 2023 4.380 4.547 4.201 4.400 101,720 -0.06(-1.35%)
Nov 07, 2023 4.560 4.566 4.300 4.460 136,552 -0.10(-2.19%)
Nov 06, 2023 4.420 4.590 4.350 4.560 72,183 +0.14(+3.17%)
Nov 03, 2023 4.540 4.670 4.410 4.420 102,373 -0.13(-2.86%)
Nov 02, 2023 4.280 4.570 4.150 4.550 175,774 +0.34(+8.08%)
Nov 01, 2023 4.030 4.210 3.961 4.210 108,951 +0.16(+3.82%)
Oct 31, 2023 4.070 4.070 3.760 4.055 122,466 -0.02(-0.37%)
Oct 30, 2023 4.050 4.290 3.910 4.070 175,323 -0.10(-2.40%)
Oct 27, 2023 4.000 4.200 3.820 4.170 192,917 +0.18(+4.51%)
Oct 26, 2023 3.820 4.160 3.760 3.990 188,371 +0.13(+3.37%)
Oct 25, 2023 4.020 4.120 3.770 3.860 89,581 -0.19(-4.69%)
Oct 24, 2023 3.740 4.380 3.740 4.050 234,889 +0.32(+8.58%)
Oct 23, 2023 3.990 4.070 3.690 3.730 102,054 -0.32(-7.90%)
Oct 20, 2023 4.090 4.130 3.960 4.050 127,428 -0.03(-0.74%)
Oct 19, 2023 3.870 4.140 3.840 4.080 173,644 +0.18(+4.62%)
Oct 18, 2023 3.920 4.000 3.730 3.900 110,127 -0.07(-1.76%)
Oct 17, 2023 4.290 4.300 3.920 3.970 150,613 -0.35(-8.10%)
Oct 16, 2023 4.330 4.510 4.130 4.320 118,394 -0.04(-0.92%)
Oct 13, 2023 4.070 4.570 4.070 4.360 286,196 +0.34(+8.46%)
Oct 12, 2023 4.500 4.520 4.010 4.020 531,667 -0.48(-10.67%)
Oct 11, 2023 5.180 5.190 4.460 4.500 424,633 -0.61(-11.85%)
Oct 10, 2023 5.560 5.650 5.100 5.105 350,053 -0.41(-7.52%)
Oct 09, 2023 5.580 5.760 4.800 5.520 572,155 -0.08(-1.43%)
Oct 06, 2023 5.370 5.780 5.340 5.600 404,047 +0.23(+4.28%)
Oct 05, 2023 5.160 5.450 4.950 5.370 390,193 +0.15(+2.87%)
Oct 04, 2023 4.780 5.284 4.747 5.220 550,401 +0.47(+9.89%)
Oct 03, 2023 4.400 4.850 4.230 4.750 151,899 +0.28(+6.26%)
Oct 02, 2023 4.710 4.720 4.250 4.470 152,757 -0.19(-4.08%)
Sep 29, 2023 4.440 4.660 4.310 4.660 212,313 +0.49(+11.75%)
Sep 28, 2023 4.230 4.267 4.100 4.170 66,003 -0.06(-1.42%)
Sep 27, 2023 4.430 4.490 4.200 4.230 111,736 -0.14(-3.31%)
Sep 26, 2023 3.910 4.600 3.890 4.375 700,259 +0.44(+11.32%)
Sep 25, 2023 3.770 3.960 3.800 3.930 94,883 +0.16(+4.24%)
Sep 22, 2023 3.370 3.800 3.369 3.770 122,426 +0.36(+10.56%)
Sep 21, 2023 3.500 3.560 3.370 3.410 89,487 -0.10(-2.85%)
Sep 20, 2023 3.549 3.797 3.500 3.510 186,891 +0.05(+1.45%)
Sep 19, 2023 3.500 3.570 3.450 3.460 47,144 +0.03(+0.87%)
Sep 18, 2023 3.590 3.590 3.420 3.430 59,291 -0.07(-2.00%)
Sep 15, 2023 3.540 3.603 3.400 3.500 109,615 -0.01(-0.28%)
Sep 14, 2023 3.530 3.600 3.460 3.510 15,576 -0.01(-0.28%)
Sep 13, 2023 3.660 3.789 3.510 3.520 42,013 -0.16(-4.35%)
Sep 12, 2023 3.700 3.820 3.610 3.680 135,571 +0.03(+0.82%)
Sep 11, 2023 3.410 3.750 3.370 3.650 112,409 +0.21(+6.10%)
Sep 08, 2023 3.440 3.450 3.380 3.440 54,522 +0.06(+1.78%)
Sep 07, 2023 3.280 3.440 3.280 3.380 56,837 +0.04(+1.20%)
Sep 06, 2023 3.065 3.400 3.065 3.340 164,219 +0.29(+9.69%)
Sep 05, 2023 3.120 3.120 2.930 3.045 19,836 -0.02(-0.81%)
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.