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

0.9999 -0.0301 (-2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 1.040 1.050 0.9751 0.9999 72,213 -0.03(-2.92%)
May 28, 2024 1.060 1.060 1.000 1.030 70,031 +0.01(+0.98%)
May 24, 2024 1.060 1.060 1.000 1.020 49,218 -0.01(-1.45%)
May 23, 2024 1.090 1.110 1.000 1.035 125,257 -0.07(-5.91%)
May 22, 2024 1.100 1.210 1.080 1.100 187,505 +0.04(+3.77%)
May 21, 2024 1.290 1.430 1.060 1.060 559,941 -0.23(-17.83%)
May 20, 2024 1.120 1.320 1.100 1.290 418,012 +0.20(+18.35%)
May 17, 2024 1.050 1.120 1.020 1.090 187,349 +0.07(+6.86%)
May 16, 2024 0.9800 1.050 0.9751 1.020 44,844 +0.04(+3.55%)
May 15, 2024 1.000 1.010 0.9800 0.9850 60,747 -0.03(-2.48%)
May 14, 2024 0.9800 1.035 0.9760 1.010 70,810 +0.01(+1.00%)
May 13, 2024 1.050 1.060 1.000 1.000 41,889 -0.03(-2.91%)
May 10, 2024 1.020 1.070 1.020 1.030 47,292 +0.00(+0.00%)
May 09, 2024 1.040 1.040 1.010 1.030 25,304 -0.01(-0.96%)
May 08, 2024 1.050 1.060 1.030 1.040 25,094 -0.02(-2.15%)
May 07, 2024 1.020 1.080 1.010 1.063 68,800 +0.03(+3.18%)
May 06, 2024 0.9975 1.055 0.9710 1.030 50,183 +0.06(+6.20%)
May 03, 2024 0.9900 1.020 0.9700 0.9700 137,730 -0.09(-8.49%)
May 02, 2024 1.100 1.110 1.000 1.060 564,066 +0.02(+1.92%)
May 01, 2024 1.000 1.120 0.9998 1.040 97,119 +0.04(+4.17%)
Apr 30, 2024 1.010 1.030 0.9900 0.9984 50,997 +0.01(+0.84%)
Apr 29, 2024 0.9651 1.020 0.9401 0.9901 101,520 -0.02(-1.97%)
Apr 26, 2024 0.9999 1.020 0.9115 1.010 57,049 +0.04(+4.11%)
Apr 25, 2024 0.9599 1.040 0.9599 0.9701 14,859 -0.03(-2.99%)
Apr 24, 2024 0.9800 1.050 0.9800 1.000 43,962 +0.00(+0.00%)
Apr 23, 2024 0.9225 1.010 0.9225 1.000 75,753 +0.05(+5.15%)
Apr 22, 2024 1.070 1.070 0.9000 0.9510 193,690 -0.09(-9.00%)
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%)
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.