LQR House Inc (YHC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -18.3333333333 | 1.8 | 1.91 | 1.3 | 603272 | 1.54801091 | CS |
| 4 | -2 | -57.6368876081 | 3.47 | 7.7 | 1.3 | 3387485 | 2.16032479 | CS |
| 12 | -46.83 | -96.9565217391 | 48.3 | 98 | 1.3 | 3439304 | 13.19915638 | CS |
| 26 | -44.38 | -96.7938931298 | 45.85 | 98 | 1.3 | 2094819 | 15.52314357 | CS |
| 52 | -44.38 | -96.7938931298 | 45.85 | 98 | 1.3 | 2094819 | 15.52314357 | CS |
| 156 | -44.38 | -96.7938931298 | 45.85 | 98 | 1.3 | 2094819 | 15.52314357 | CS |
| 260 | -44.38 | -96.7938931298 | 45.85 | 98 | 1.3 | 2094819 | 15.52314357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747694100 | 1.51 | -0.04 | -2.58 | 1.54 | 1.57 | 1.3 | 271124 |
| 1747434900 | 1.55 | 0.14 | 9.93 | 1.43 | 1.584 | 1.3854 | 238373 |
| 1747348500 | 1.41 | -0.15 | -9.62 | 1.47 | 1.47 | 1.3803 | 233607 |
| 1747262100 | 1.56 | -0.01 | -0.64 | 1.57 | 1.65 | 1.32 | 791498 |
| 1747175700 | 1.57 | -0.62 | -28.31 | 1.8 | 1.91 | 1.57 | 1481757 |
| 1747089300 | 2.19 | 0.2 | 10.05 | 3.84 | 7.7 | 1.85 | 60772889 |
| 1746830100 | 1.99 | 0.11 | 5.85 | 1.89 | 2.25 | 1.8434 | 2087684 |
| 1746743700 | 1.88 | 0.03 | 1.62 | 1.86 | 1.9311 | 1.81 | 23195 |
| 1746657300 | 1.85 | -0.05 | -2.63 | 1.865 | 1.91 | 1.76 | 44295 |
| 1746570900 | 1.9 | -0.06 | -3.06 | 1.91 | 1.96 | 1.85 | 46499 |
| 1746484500 | 1.96 | -0.13 | -6.22 | 2.08 | 2.167 | 1.91 | 101063 |
| 1746225300 | 2.09 | 0.23 | 12.37 | 1.86 | 2.48 | 1.8 | 349052 |
| 1746138900 | 1.86 | -0.09 | -4.62 | 1.91 | 1.94 | 1.83 | 54256 |
| 1746052500 | 1.95 | -0.19 | -8.88 | 2.14 | 2.14 | 1.93 | 111168 |
| 1745966100 | 2.14 | -0.09 | -4.04 | 2.17 | 2.24 | 2.12 | 37722 |
| 1745879700 | 2.2301 | -0.11 | -4.70 | 2.31 | 2.34 | 2.0605 | 112734 |
| 1745620500 | 2.34 | -0.33 | -12.36 | 2.65 | 2.8887 | 2.31 | 254817 |
| 1745534100 | 2.67 | -0.17 | -5.99 | 2.77 | 2.83 | 2.4 | 263157 |
| 1745447700 | 2.84 | -0.02 | -0.70 | 3.02 | 3.09 | 2.6001 | 138606 |
| 1745361300 | 2.86 | -0.84 | -22.63 | 3.47 | 3.5199 | 2.69 | 336118 |
| 1745274900 | 3.6963 | -0.64 | -14.83 | 4.0199999 | 4.6695 | 3.1892999 | 166965 |
| 1744929300 | 4.34 | -0.23 | -5.05 | 4.256 | 4.4205 | 4.06 | 44045 |
| 1744842900 | 4.571 | -2.11 | -31.62 | 5.1765 | 5.6 | 4.375 | 83077 |
| 1744756500 | 6.685 | 0.18 | 2.69 | 6.65 | 6.797 | 6.4224999 | 15639 |
| 1744670100 | 6.51 | 0.14 | 2.20 | 6.335 | 6.755 | 6.153 | 15049 |
| 1744410900 | 6.37 | 0.15 | 2.42 | 6.055 | 6.601 | 6.006 | 22843 |
| 1744324500 | 6.2195 | 0.38 | 6.47 | 5.81 | 6.2754999 | 5.81 | 27316 |
| 1744238100 | 5.8415 | 0.14 | 2.39 | 5.25 | 6.1215 | 5.0015 | 29824 |
| 1744151700 | 5.705 | 0.07 | 1.31 | 5.95 | 6.5379999 | 5.53 | 68547 |
| 1744065300 | 5.6315 | 0.2 | 3.74 | 4.55 | 5.712 | 4.55 | 63818 |
| 1743806100 | 5.4285 | -0.17 | -3.06 | 5.593 | 5.6 | 4.9 | 67449 |
| 1743719700 | 5.6 | -0.7 | -11.11 | 5.943 | 6.104 | 5.0085 | 88653 |
| 1743633300 | 6.3 | -0.35 | -5.31 | 6.475 | 6.517 | 6.013 | 80335 |
| 1743546900 | 6.6534999 | -0.35 | -4.95 | 6.6884999 | 7.0315 | 6.5134999 | 87907 |
| 1743460500 | 7 | -0.59 | -7.75 | 7.2905 | 7.2905 | 6.475 | 116459 |
| 1743201300 | 7.588 | -0.15 | -1.90 | 7.735 | 8.085 | 7.105 | 86393 |
| 1743114900 | 7.735 | -0.88 | -10.24 | 8.757 | 8.7605 | 7.392 | 160567 |
| 1743028500 | 8.617 | 0.21 | 2.50 | 8.4035 | 9.177 | 8.4035 | 140619 |
| 1742942100 | 8.407 | -0.77 | -8.36 | 8.589 | 8.925 | 7.875 | 183668 |
| 1742855700 | 9.1735 | -4.83 | -34.48 | 14.346499 | 14.6755 | 8.4 | 857693 |
| 1742596500 | 14 | -65.45 | -82.38 | 84 | 84.7 | 12.824 | 1054081 |
| 1742510100 | 79.45 | -11.55 | -12.69 | 91.35 | 96.6 | 79.45 | 62094 |
| 1742423700 | 91 | 5.95 | 7.00 | 82.6 | 98 | 81.55 | 47572 |
| 1742337300 | 85.05 | 10.85 | 14.62 | 75.67 | 88.2 | 70.7 | 58917 |
| 1742250900 | 74.2 | 8.05 | 12.17 | 64.75 | 77 | 60.9 | 56568 |
| 1741991700 | 66.149999 | 1.4 | 2.16 | 65.1 | 70 | 63.175 | 41207 |
| 1741905300 | 64.75 | -5.95 | -8.42 | 69.65 | 72.8 | 60.199999 | 38739 |
| 1741818900 | 70.7 | 14.7 | 26.25 | 54.95 | 73.5 | 54.95 | 52396 |
| 1741732500 | 56 | -13.3 | -19.19 | 70.7 | 71.4 | 56 | 9379 |
| 1741646100 | 69.3 | 0.7 | 1.02 | 65.1 | 73.5 | 65.1 | 10845 |
| 1741390500 | 68.6 | 3.85 | 5.95 | 63.7 | 70 | 60.55 | 8066 |
| 1741304100 | 64.75 | -3.5 | -5.13 | 65.1 | 67.55 | 63.35 | 2647 |
| 1741217700 | 68.25 | 7.35 | 12.07 | 59.5 | 68.95 | 53.9 | 108165 |
| 1741131300 | 60.9 | 3.5 | 6.10 | 56 | 61.6525 | 56 | 3124 |
| 1741044900 | 57.4 | 3.15 | 5.81 | 52.85 | 61.25 | 52.5 | 5784 |
| 1740785700 | 54.25 | 1.75 | 3.33 | 55.3 | 64.05 | 48.3 | 40058 |
| 1740699300 | 52.5 | 4.2 | 8.70 | 47.25 | 53.9 | 45.85 | 4679 |
| 1740612900 | 48.3 | -0.35 | -0.72 | 45.15 | 56.7 | 41.3 | 11012 |
| 1740526500 | 48.65 | -0.7 | -1.42 | 47.95 | 49.349999 | 44.1 | 3130 |
| 1740440100 | 49.349999 | 9.1 | 22.61 | 40.599999 | 53.55 | 40.25 | 14380 |
| 1740180900 | 40.25 | 3.15 | 8.49 | 38.15 | 41.3 | 35.7455 | 2815 |
| 1740094500 | 37.1 | -0.7 | -1.86 | 38.15 | 38.85 | 36.05 | 793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
