Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luvu Brands Inc (OP: LUVU )

0.0555 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, May 8, 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 (%)
Apr 28, 2023 0.1300 0 -0.00(-2.26%)
Apr 27, 2023 0.1300 0.1330 0.1300 0.1330 11,000 -0.00(-1.48%)
Apr 26, 2023 0.1350 0.1350 0.1350 0.1350 250 +0.00(+0.00%)
Apr 25, 2023 0.1275 0.1350 0.1275 0.1350 91,501 +0.00(+0.00%)
Apr 24, 2023 0.1346 0.1350 0.1346 0.1350 11,150 +0.00(+0.00%)
Apr 21, 2023 0.1450 0.1450 0.1275 0.1350 33,054 +0.01(+3.85%)
Apr 20, 2023 0.1300 0.1300 0.1300 0.1300 1,992 -0.00(-3.56%)
Apr 18, 2023 0.1348 0 -0.01(-6.71%)
Apr 17, 2023 0.1450 0.1450 0.1445 0.1445 31,000 -0.00(-2.56%)
Apr 14, 2023 0.1483 0.1483 0.1483 0.1483 250 +0.01(+4.81%)
Apr 13, 2023 0.1415 0.1415 0.1415 0.1415 5,001 +0.01(+4.81%)
Apr 12, 2023 0.1375 0.1415 0.1350 0.1350 87,100 -0.00(-0.74%)
Apr 11, 2023 0.1360 0.1650 0.1360 0.1360 297,300 -0.01(-6.21%)
Apr 10, 2023 0.1500 0.1500 0.1450 0.1450 19,223 -0.01(-6.45%)
Apr 06, 2023 0.1600 0.1600 0.1550 0.1550 3,687 -0.01(-8.55%)
Apr 05, 2023 0.1699 0.1699 0.1360 0.1695 17,800 +0.01(+9.21%)
Apr 04, 2023 0.1550 0.1620 0.1550 0.1552 1,200 -0.01(-4.20%)
Apr 03, 2023 0.1660 0.1660 0.1550 0.1620 40,000 -0.00(-2.41%)
Mar 31, 2023 0.1675 0.1690 0.1660 0.1660 91,938 -0.00(-2.35%)
Mar 30, 2023 0.1700 0.1700 0.1700 0.1700 3,737 +0.00(+0.29%)
Mar 29, 2023 0.1695 0.1700 0.1695 0.1695 11,000 +0.00(+2.73%)
Mar 28, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Mar 27, 2023 0.1685 0.1795 0.1650 0.1700 19,373 +0.00(+0.71%)
Mar 24, 2023 0.1695 0.1700 0.1550 0.1688 10,850 +0.01(+8.90%)
Mar 23, 2023 0.1675 0.1675 0.1550 0.1550 4,350 -0.02(-8.82%)
Mar 21, 2023 0.1700 1 +0.00(+0.00%)
Mar 20, 2023 0.1724 0.1748 0.1700 0.1700 6,000 -0.01(-5.19%)
Mar 17, 2023 0.1724 0.1793 0.1700 0.1793 6,400 +0.00(+0.17%)
Mar 16, 2023 0.1790 0.1790 0.1650 0.1790 13,041 -0.00(-0.28%)
Mar 14, 2023 0.1795 50 +0.03(+16.56%)
Mar 13, 2023 0.1520 0.1540 0.1520 0.1540 30,487 +0.00(+0.00%)
Mar 10, 2023 0.1550 0.1650 0.1540 0.1540 26,225 -0.01(-3.75%)
Mar 09, 2023 0.1700 0.1700 0.1600 0.1600 12,476 -0.01(-6.98%)
Mar 07, 2023 0.1720 0 -0.00(-1.04%)
Mar 06, 2023 0.1738 0.1738 0.1738 0.1738 844 -0.00(-0.91%)
Mar 03, 2023 0.1754 0.1754 0.1754 0.1754 1,500 +0.00(+0.92%)
Mar 02, 2023 0.1631 0.1738 0.1631 0.1738 25,500 -0.01(-3.44%)
Mar 01, 2023 0.1710 0.1800 0.1520 0.1800 225,000 -0.00(-1.10%)
Feb 28, 2023 0.1800 0.1820 0.1782 0.1820 600 +0.00(+1.17%)
Feb 27, 2023 0.1800 0.1800 0.1625 0.1799 23,182 -0.00(-0.06%)
Feb 24, 2023 0.1820 0.1820 0.1760 0.1800 26,772 -0.00(-1.10%)
Feb 22, 2023 0.1820 1 +0.00(+2.54%)
Feb 21, 2023 0.1730 0.1840 0.1730 0.1775 17,980 +0.00(+2.60%)
Feb 17, 2023 0.1785 0.1840 0.1730 0.1730 61,240 -0.01(-5.98%)
Feb 16, 2023 0.1785 0.1840 0.1730 0.1840 6,829 +0.00(+1.21%)
Feb 15, 2023 0.1840 0.1840 0.1757 0.1818 47,500 -0.00(-1.20%)
Feb 14, 2023 0.1840 0.1840 0.1840 0.1840 1,275 +0.00(+0.05%)
Feb 13, 2023 0.1745 0.1840 0.1745 0.1839 19,500 +0.01(+6.61%)
Feb 10, 2023 0.1725 0.1725 0.1725 0.1725 10,000 -0.01(-4.17%)
Feb 09, 2023 0.1823 0.1845 0.1800 0.1800 27,000 -0.01(-2.70%)
Feb 07, 2023 0.1850 16 +0.01(+8.76%)
Feb 06, 2023 0.1701 0.1701 0.1701 0.1701 2,500 +0.00(+0.06%)
Feb 03, 2023 0.1775 0.1800 0.1693 0.1700 37,254 -0.01(-3.95%)
Feb 02, 2023 0.1700 0.1850 0.1623 0.1770 185,183 +0.00(+0.00%)
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.