LuxUrban Hotels Inc. - Common Stock (NQ: LUXH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	0.3100	0.3299	0.2750	0.3003	888,460	-0.01(-4.33%)
May 30, 2024	0.3282	0.3390	0.3030	0.3139	602,588	-0.01(-3.42%)
May 29, 2024	0.3600	0.3677	0.2877	0.3250	1,428,294	-0.01(-2.69%)
May 28, 2024	0.4020	0.4350	0.3300	0.3340	4,039,728	-0.03(-8.24%)
May 24, 2024	0.3192	0.3950	0.3150	0.3640	5,033,756	+0.06(+21.45%)
May 23, 2024	0.2688	0.3200	0.2600	0.2997	3,004,299	+0.03(+10.67%)
May 22, 2024	0.2700	0.2800	0.2500	0.2708	2,871,967	+0.00(+0.30%)
May 21, 2024	0.2500	0.2700	0.2350	0.2700	10,710,250	-0.18(-40.00%)
May 20, 2024	0.4987	0.4987	0.4411	0.4500	596,260	-0.05(-9.77%)
May 17, 2024	0.4200	0.5200	0.3961	0.4987	1,454,307	+0.10(+24.67%)
May 16, 2024	0.4139	0.4302	0.3923	0.4000	806,629	-0.00(-0.05%)
May 15, 2024	0.4700	0.4800	0.3850	0.4002	2,059,491	-0.06(-12.37%)
May 14, 2024	0.5400	0.5400	0.4380	0.4567	1,921,407	-0.09(-16.05%)
May 13, 2024	0.6620	0.7125	0.5044	0.5440	4,345,592	-0.08(-12.75%)
May 10, 2024	0.7004	0.7004	0.6192	0.6235	601,483	-0.09(-12.01%)
May 09, 2024	0.7118	0.7479	0.6490	0.7086	371,647	+0.01(+1.10%)
May 08, 2024	0.7700	0.7701	0.6895	0.7009	347,495	-0.07(-8.97%)
May 07, 2024	0.8290	0.8300	0.7050	0.7700	648,925	-0.06(-6.90%)
May 06, 2024	0.8397	0.8655	0.8140	0.8271	319,389	-0.01(-1.50%)
May 03, 2024	0.8520	0.8800	0.8200	0.8397	70,894	+0.00(+0.18%)
May 02, 2024	0.8800	0.9000	0.8295	0.8382	183,846	-0.03(-3.42%)
May 01, 2024	0.9000	0.9190	0.8494	0.8679	146,607	-0.00(-0.20%)
Apr 30, 2024	0.8900	0.9300	0.8300	0.8696	249,713	-0.04(-4.73%)
Apr 29, 2024	1.030	1.060	0.9001	0.9128	278,195	-0.12(-11.38%)
Apr 26, 2024	1.120	1.170	0.9901	1.030	539,542	-0.11(-9.65%)
Apr 25, 2024	0.9400	1.150	0.9300	1.140	1,291,961	+0.19(+20.00%)
Apr 24, 2024	0.8500	0.9775	0.8500	0.9500	330,580	+0.08(+9.20%)
Apr 23, 2024	0.9011	0.9323	0.8666	0.8700	152,081	-0.06(-6.68%)
Apr 22, 2024	0.9949	1.000	0.8370	0.9323	975,425	+0.08(+9.07%)
Apr 19, 2024	0.8827	0.9600	0.8400	0.8548	216,987	-0.06(-6.07%)
Apr 18, 2024	1.070	1.070	0.8645	0.9100	434,733	-0.16(-14.95%)
Apr 17, 2024	0.8500	1.120	0.8300	1.070	975,068	+0.24(+29.07%)
Apr 16, 2024	0.8200	0.8655	0.7300	0.8290	536,477	-0.00(-0.12%)
Apr 15, 2024	1.300	1.300	0.7928	0.8300	1,681,396	-0.19(-18.63%)
Apr 12, 2024	1.120	1.160	0.9905	1.020	642,318	-0.12(-10.92%)
Apr 11, 2024	1.230	1.230	1.130	1.145	219,127	-0.04(-3.78%)
Apr 10, 2024	1.290	1.290	1.160	1.190	312,392	-0.10(-7.75%)
Apr 09, 2024	1.320	1.380	1.271	1.290	307,546	+0.00(+0.00%)
Apr 08, 2024	1.320	1.340	1.260	1.290	186,700	-0.03(-2.27%)
Apr 05, 2024	1.300	1.320	1.258	1.320	246,705	+0.01(+0.76%)
Apr 04, 2024	1.400	1.420	1.280	1.310	457,704	-0.05(-3.68%)
Apr 03, 2024	1.400	1.440	1.340	1.360	309,081	-0.05(-3.55%)
Apr 02, 2024	1.390	1.440	1.290	1.410	344,112	+0.01(+0.71%)
Apr 01, 2024	1.320	1.410	1.250	1.400	675,767	+0.02(+1.45%)
Mar 28, 2024	1.520	1.530	1.310	1.380	1,919,031	-0.12(-8.00%)
Mar 27, 2024	1.480	1.720	1.470	1.500	2,354,068	-0.64(-29.91%)
Mar 26, 2024	2.300	2.410	2.080	2.140	602,622	-0.18(-7.76%)
Mar 25, 2024	2.290	2.405	2.240	2.320	545,751	+0.01(+0.43%)
Mar 22, 2024	2.140	2.350	2.070	2.310	264,186	+0.17(+7.94%)
Mar 21, 2024	2.210	2.210	2.030	2.140	296,970	+0.00(+0.00%)
Mar 20, 2024	2.110	2.160	2.040	2.140	152,476	+0.06(+2.88%)
Mar 19, 2024	2.140	2.220	2.030	2.080	175,122	-0.10(-4.59%)
Mar 18, 2024	2.190	2.350	2.170	2.180	147,006	-0.02(-0.91%)
Mar 15, 2024	2.260	2.290	2.170	2.200	247,742	-0.10(-4.35%)
Mar 14, 2024	2.400	2.507	2.240	2.300	203,856	-0.06(-2.54%)
Mar 13, 2024	2.240	2.380	2.160	2.360	222,374	+0.20(+9.26%)
Mar 12, 2024	2.290	2.290	2.080	2.160	399,489	+0.00(+0.00%)
Mar 11, 2024	2.300	2.300	2.095	2.160	297,036	-0.10(-4.42%)
Mar 08, 2024	2.410	2.515	2.250	2.260	450,950	-0.16(-6.61%)
Mar 07, 2024	2.510	2.585	2.400	2.420	309,644	-0.11(-4.35%)
Mar 06, 2024	2.780	2.810	2.490	2.530	297,671	-0.15(-5.60%)
Mar 05, 2024	2.730	2.850	2.600	2.680	266,481	-0.14(-4.96%)
Mar 04, 2024	2.570	2.840	2.545	2.820	421,305	+0.37(+15.10%)
Mar 01, 2024	2.340	2.450	2.280	2.450	616,195	+0.13(+5.60%)
Feb 29, 2024	2.360	2.498	2.290	2.320	344,202	-0.01(-0.43%)
Feb 28, 2024	2.650	2.650	2.280	2.330	374,265	-0.15(-6.05%)
Feb 27, 2024	2.520	2.630	2.400	2.480	293,458	+0.01(+0.40%)
Feb 26, 2024	2.560	2.688	2.400	2.470	217,573	-0.14(-5.36%)
Feb 23, 2024	2.890	2.890	2.430	2.610	634,949	-0.23(-8.10%)
Feb 22, 2024	2.780	3.035	2.780	2.840	363,027	-0.05(-1.73%)
Feb 21, 2024	2.850	2.950	2.580	2.890	484,677	+0.05(+1.76%)
Feb 20, 2024	2.950	3.030	2.660	2.840	600,168	-0.09(-3.07%)
Feb 16, 2024	2.840	3.010	2.830	2.930	245,773	+0.00(+0.00%)
Feb 15, 2024	2.910	3.139	2.910	2.930	208,451	-0.01(-0.34%)
Feb 14, 2024	3.070	3.150	2.800	2.940	249,705	-0.08(-2.65%)
Feb 13, 2024	3.370	3.370	3.000	3.020	279,822	-0.46(-13.22%)
Feb 12, 2024	3.140	3.630	3.021	3.480	277,318	+0.34(+10.83%)
Feb 09, 2024	2.900	3.220	2.801	3.140	232,472	+0.22(+7.53%)
Feb 08, 2024	2.750	3.080	2.530	2.920	588,063	+0.19(+6.96%)
Feb 07, 2024	3.140	3.240	2.615	2.730	573,031	-0.53(-16.26%)
Feb 06, 2024	3.430	3.480	2.720	3.260	886,202	-0.24(-6.86%)
Feb 05, 2024	4.400	4.429	3.405	3.500	691,658	-0.99(-22.05%)
Feb 02, 2024	4.420	4.650	4.260	4.490	295,944	+0.10(+2.28%)
Feb 01, 2024	4.240	4.440	4.170	4.390	213,136	+0.23(+5.53%)
Jan 31, 2024	4.450	4.470	4.160	4.160	335,004	-0.17(-3.93%)
Jan 30, 2024	4.670	4.670	4.300	4.330	241,942	-0.33(-7.08%)
Jan 29, 2024	4.850	4.850	4.540	4.660	342,270	-0.16(-3.32%)
Jan 26, 2024	4.570	4.890	4.490	4.820	288,521	+0.25(+5.47%)
Jan 25, 2024	4.340	4.615	4.290	4.570	430,134	+0.27(+6.28%)
Jan 24, 2024	4.300	4.320	3.980	4.300	521,875	+0.03(+0.70%)
Jan 23, 2024	4.300	4.420	4.160	4.270	419,709	+0.08(+1.91%)
Jan 22, 2024	4.080	4.319	3.870	4.190	644,318	+0.24(+6.08%)
Jan 19, 2024	3.810	3.970	3.520	3.950	514,591	+0.06(+1.54%)
Jan 18, 2024	4.190	4.200	3.451	3.890	1,426,402	-0.43(-9.95%)
Jan 17, 2024	4.900	5.280	3.990	4.320	1,436,275	-0.58(-11.84%)
Jan 16, 2024	5.150	5.380	4.760	4.900	537,048	-0.31(-5.95%)
Jan 12, 2024	5.480	5.510	4.850	5.210	800,356	+0.18(+3.58%)
Jan 11, 2024	6.210	6.210	4.940	5.030	610,577	-0.68(-11.91%)
Jan 10, 2024	6.370	6.430	5.700	5.710	313,311	-0.63(-9.94%)
Jan 09, 2024	6.800	6.800	6.050	6.340	390,036	-0.27(-4.08%)
Jan 08, 2024	6.460	6.880	6.450	6.610	684,083	+0.27(+4.26%)
Jan 05, 2024	6.000	6.340	5.830	6.340	422,219	+0.33(+5.49%)
Jan 04, 2024	5.580	6.010	5.558	6.010	219,779	+0.45(+8.09%)
Jan 03, 2024	5.600	5.740	5.465	5.560	170,515	-0.12(-2.11%)
Jan 02, 2024	6.040	6.318	5.640	5.680	341,506	-0.29(-4.86%)
Dec 29, 2023	6.000	6.280	5.800	5.970	280,419	-0.01(-0.17%)
Dec 28, 2023	6.150	6.199	5.800	5.980	181,408	+0.01(+0.17%)
Dec 27, 2023	5.350	6.250	5.330	5.970	580,700	+0.61(+11.38%)
Dec 26, 2023	5.390	5.400	5.195	5.360	219,778	+0.16(+3.08%)
Dec 22, 2023	5.170	5.560	5.030	5.200	267,430	+0.04(+0.78%)
Dec 21, 2023	4.800	5.160	4.680	5.160	214,296	+0.46(+9.79%)
Dec 20, 2023	4.670	4.790	4.560	4.700	62,552	+0.02(+0.43%)
Dec 19, 2023	4.350	4.720	4.350	4.680	100,423	+0.19(+4.23%)
Dec 18, 2023	4.780	5.010	4.370	4.490	249,452	-0.38(-7.80%)
Dec 15, 2023	4.920	4.990	4.704	4.870	211,604	-0.03(-0.61%)
Dec 14, 2023	4.750	5.000	4.700	4.900	172,602	+0.26(+5.60%)
Dec 13, 2023	4.290	4.730	4.290	4.640	235,243	+0.38(+8.92%)
Dec 12, 2023	4.520	4.610	4.250	4.260	124,095	-0.29(-6.37%)
Dec 11, 2023	4.440	4.550	4.250	4.550	151,497	+0.06(+1.34%)
Dec 08, 2023	4.660	4.880	4.444	4.490	123,883	-0.20(-4.26%)
Dec 07, 2023	4.820	5.250	4.680	4.690	479,307	-0.12(-2.49%)
Dec 06, 2023	4.270	4.870	4.120	4.810	606,031	+0.54(+12.65%)
Dec 05, 2023	4.360	4.460	4.140	4.270	194,391	-0.21(-4.69%)
Dec 04, 2023	4.140	4.570	3.820	4.480	505,420	+0.34(+8.21%)
Dec 01, 2023	4.510	4.540	4.010	4.140	313,392	-0.30(-6.76%)
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%)

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.