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

1.045 -0.085 (-7.52%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.150 1.150 1.030 1.045 109,991 -0.08(-7.52%)
Apr 18, 2024 1.190 1.210 1.100 1.130 35,969 -0.06(-5.04%)
Apr 17, 2024 1.150 1.270 1.120 1.190 96,153 +0.02(+1.71%)
Apr 16, 2024 1.220 1.240 1.055 1.170 214,463 -0.05(-4.10%)
Apr 15, 2024 1.310 1.336 1.200 1.220 190,285 -0.15(-10.95%)
Apr 12, 2024 1.380 1.430 1.330 1.370 83,572 -0.02(-1.44%)
Apr 11, 2024 1.440 1.470 1.340 1.390 121,187 -0.05(-3.47%)
Apr 10, 2024 1.400 1.490 1.320 1.440 158,418 -0.03(-2.04%)
Apr 09, 2024 1.470 1.560 1.270 1.470 2,592,093 +0.03(+2.08%)
Apr 08, 2024 1.390 1.500 1.370 1.440 156,866 +0.06(+4.35%)
Apr 05, 2024 1.340 1.400 1.315 1.380 52,065 +0.03(+2.22%)
Apr 04, 2024 1.300 1.420 1.300 1.350 125,899 +0.04(+3.07%)
Apr 03, 2024 1.290 1.340 1.213 1.310 81,029 +0.04(+3.13%)
Apr 02, 2024 1.370 1.370 1.260 1.270 37,842 -0.11(-7.97%)
Apr 01, 2024 1.330 1.390 1.329 1.380 50,517 +0.04(+2.99%)
Mar 28, 2024 1.310 1.340 1.280 1.340 63,831 +0.04(+3.08%)
Mar 27, 2024 1.280 1.320 1.270 1.300 47,756 +0.04(+3.17%)
Mar 26, 2024 1.300 1.350 1.260 1.260 62,493 -0.05(-3.82%)
Mar 25, 2024 1.350 1.380 1.300 1.310 60,596 -0.01(-0.76%)
Mar 22, 2024 1.360 1.405 1.240 1.320 125,302 -0.06(-4.35%)
Mar 21, 2024 1.370 1.440 1.370 1.380 74,523 -0.04(-2.82%)
Mar 20, 2024 1.380 1.470 1.350 1.420 120,532 +0.05(+3.65%)
Mar 19, 2024 1.370 1.380 1.330 1.370 47,343 +0.02(+1.48%)
Mar 18, 2024 1.420 1.420 1.310 1.350 96,329 -0.04(-2.88%)
Mar 15, 2024 1.360 1.421 1.330 1.390 90,912 -0.02(-1.42%)
Mar 14, 2024 1.530 1.540 1.350 1.410 138,814 -0.09(-6.00%)
Mar 13, 2024 1.550 1.590 1.480 1.500 122,105 -0.10(-6.25%)
Mar 12, 2024 1.590 1.610 1.500 1.600 95,279 +0.02(+1.27%)
Mar 11, 2024 1.500 1.595 1.500 1.580 102,324 +0.08(+5.33%)
Mar 08, 2024 1.720 1.720 1.479 1.500 338,468 -0.18(-10.71%)
Mar 07, 2024 1.850 1.880 1.630 1.680 317,728 -0.18(-9.68%)
Mar 06, 2024 1.900 1.930 1.850 1.860 135,381 -0.12(-6.06%)
Mar 05, 2024 2.030 2.060 1.800 1.980 412,421 -0.05(-2.46%)
Mar 04, 2024 1.890 2.450 1.860 2.030 674,487 -0.81(-28.52%)
Mar 01, 2024 3.140 3.145 2.810 2.840 209,938 -0.30(-9.55%)
Feb 29, 2024 2.930 3.152 2.770 3.140 113,893 +0.36(+12.95%)
Feb 28, 2024 2.840 2.974 2.750 2.780 74,048 -0.07(-2.46%)
Feb 27, 2024 2.680 2.875 2.560 2.850 119,181 +0.28(+10.89%)
Feb 26, 2024 2.810 2.900 2.530 2.570 152,358 -0.23(-8.21%)
Feb 23, 2024 2.930 3.000 2.700 2.800 89,770 -0.19(-6.35%)
Feb 22, 2024 2.940 2.990 2.850 2.990 78,886 +0.04(+1.36%)
Feb 21, 2024 3.240 3.240 2.930 2.950 86,769 -0.23(-7.23%)
Feb 20, 2024 3.370 3.490 3.110 3.180 167,085 -0.23(-6.74%)
Feb 16, 2024 3.350 3.640 3.330 3.410 138,132 +0.05(+1.49%)
Feb 15, 2024 3.010 3.500 3.010 3.360 135,514 +0.11(+3.38%)
Feb 14, 2024 3.250 3.350 3.090 3.250 85,453 +0.05(+1.56%)
Feb 13, 2024 3.580 3.580 3.030 3.200 158,413 -0.25(-7.25%)
Feb 12, 2024 3.280 3.750 3.244 3.450 324,668 +0.21(+6.48%)
Feb 09, 2024 3.180 3.340 2.860 3.240 391,626 +0.05(+1.57%)
Feb 08, 2024 3.680 4.250 3.080 3.190 1,148,678 -0.19(-5.62%)
Feb 07, 2024 3.140 3.420 2.990 3.380 497,370 +0.33(+10.82%)
Feb 06, 2024 2.970 3.050 2.782 3.050 424,638 +0.10(+3.39%)
Feb 05, 2024 2.730 3.110 2.600 2.950 745,742 +0.37(+14.34%)
Feb 02, 2024 2.380 2.640 2.320 2.580 428,473 +0.18(+7.50%)
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.