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

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

0.6143 -0.0154 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 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 +0.01(+1.03%)
Apr 26, 2024 0.9999 1.020 0.9115 0.9800 57,049 +0.01(+1.02%)
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 +0.14(+7.22%)
Mar 01, 2024 2.093 2.097 1.873 1.893 314,907 -0.20(-9.55%)
Feb 29, 2024 1.953 2.101 1.847 2.093 170,839 +0.24(+12.95%)
Feb 28, 2024 1.893 1.983 1.833 1.853 111,072 -0.05(-2.46%)
Feb 27, 2024 1.787 1.917 1.707 1.900 178,771 +0.19(+10.90%)
Feb 26, 2024 1.873 1.933 1.687 1.713 228,537 -0.15(-8.21%)
Feb 23, 2024 1.953 2.000 1.800 1.867 134,655 -0.13(-6.35%)
Feb 22, 2024 1.960 1.993 1.900 1.993 118,329 +0.03(+1.36%)
Feb 21, 2024 2.160 2.160 1.953 1.967 130,153 -0.15(-7.23%)
Feb 20, 2024 2.247 2.327 2.073 2.120 250,627 -0.15(-6.74%)
Feb 16, 2024 2.233 2.427 2.220 2.273 207,198 +0.03(+1.49%)
Feb 15, 2024 2.007 2.333 2.007 2.240 203,271 +0.07(+3.38%)
Feb 14, 2024 2.167 2.233 2.060 2.167 128,179 +0.03(+1.56%)
Feb 13, 2024 2.387 2.387 2.020 2.133 237,619 -0.17(-7.25%)
Feb 12, 2024 2.187 2.500 2.162 2.300 487,002 +0.14(+6.48%)
Feb 09, 2024 2.120 2.227 1.907 2.160 587,439 +0.03(+1.57%)
Feb 08, 2024 2.453 2.833 2.053 2.127 1,723,017 -0.13(-5.62%)
Feb 07, 2024 2.093 2.280 1.993 2.253 746,055 +0.22(+10.82%)
Feb 06, 2024 1.980 2.033 1.855 2.033 636,957 +0.07(+3.39%)
Feb 05, 2024 1.820 2.073 1.733 1.967 1,118,613 +0.25(+14.34%)
Feb 02, 2024 1.587 1.760 1.547 1.720 642,709 +0.12(+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.