LQR House Inc (LQR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.15 | 1.15 | 1.15 | 0 | 0 | CS |
| 4 | 0 | 0 | 1.15 | 1.15 | 1.15 | 0 | 0 | CS |
| 12 | 0.3975 | 52.8239202658 | 0.7525 | 1.45 | 0.6671 | 129543 | 1.10493399 | CS |
| 26 | 0.3312 | 40.4494382022 | 0.8188 | 1.45 | 0.4007 | 246862 | 0.76698073 | CS |
| 52 | -0.29608803 | -20.4751041332 | 1.44608803 | 2.83220007 | 0.4007 | 226448 | 1.08815994 | CS |
| 156 | -198.85 | -99.425 | 200 | 290 | 0.4007 | 3179682 | 8.73327762 | CS |
| 260 | -198.85 | -99.425 | 200 | 290 | 0.4007 | 3179682 | 8.73327762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737761700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737675300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737588900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737502500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737156900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1737070500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736984100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736897700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736811300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736552100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736379300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736292900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1736206500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735947300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735860900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735688100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735601700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735342500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735256100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735077840 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734996900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734737700 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734651300 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734564900 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734478500 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734392100 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734132900 | 1.15 | 0.03 | 2.68 | 1.12 | 1.205 | 1.12 | 173438 |
| 1734046500 | 1.12 | -0.03 | -2.61 | 1.1299999 | 1.1894 | 1.1041 | 68451 |
| 1733960100 | 1.15 | -0.02 | -1.29 | 1.1299999 | 1.1861 | 1.1299999 | 49483 |
| 1733873700 | 1.165 | 0.08 | 6.88 | 1.07 | 1.2 | 1.05 | 107124 |
| 1733787300 | 1.09 | 0 | 0.00 | 1.08 | 1.17 | 1.07 | 136102 |
| 1733528100 | 1.09 | 0.01 | 0.93 | 1.05 | 1.1 | 1.01 | 120704 |
| 1733441700 | 1.08 | -0.06 | -5.26 | 1.15 | 1.152 | 1.05 | 127140 |
| 1733355300 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.1711 | 1.1105 | 70174 |
| 1733268900 | 1.16 | -0.08 | -6.45 | 1.2 | 1.29 | 1.15 | 315286 |
| 1733182500 | 1.24 | 0.11 | 9.73 | 1.2 | 1.27 | 1.11 | 279690 |
| 1732917840 | 1.1299999 | 0.23 | 25.56 | 0.91 | 1.15 | 0.91 | 473217 |
| 1732750500 | 0.9 | -0.08 | -8.16 | 0.98 | 1.03 | 0.9 | 312595 |
| 1732664100 | 0.98 | -0.22 | -18.33 | 1.21 | 1.21 | 0.8219999 | 410094 |
| 1732577700 | 1.2 | 0.01 | 0.84 | 1.22 | 1.22 | 1.1335 | 111545 |
| 1732318500 | 1.19 | 0 | 0.36 | 1.21 | 1.22 | 1.1307 | 78506 |
| 1732232100 | 1.1857 | -0.09 | -7.37 | 1.28 | 1.3096 | 1.15 | 251274 |
| 1732145700 | 1.28 | 0.06 | 4.92 | 1.27 | 1.45 | 1.2364 | 901183 |
| 1732059300 | 1.22 | 0.25 | 26.32 | 1 | 1.31 | 0.9847 | 1668318 |
| 1731972900 | 0.9658 | -0.0327 | -3.27 | 1.05 | 1.1 | 0.9 | 150867 |
| 1731713700 | 0.9985 | 0.0985 | 10.94 | 0.94 | 1.06 | 0.93 | 158450 |
| 1731627300 | 0.9 | 0.0687 | 8.26 | 0.89 | 1.08 | 0.855 | 372348 |
| 1731540900 | 0.8313 | 0.1013 | 13.88 | 0.767 | 0.8899 | 0.74 | 232728 |
| 1731454500 | 0.73 | 0.0088001 | 1.22 | 0.72 | 0.7776999 | 0.72 | 43217 |
| 1731368100 | 0.7211999 | -0.0089 | -1.22 | 0.73 | 0.76 | 0.71 | 44817 |
| 1731108900 | 0.7301 | -0.0101 | -1.36 | 0.71 | 0.764481 | 0.71 | 39162 |
| 1731022500 | 0.7402 | 0.0271 | 3.80 | 0.743 | 0.765 | 0.713 | 38385 |
| 1730936100 | 0.7131 | -0.0048 | -0.67 | 0.7 | 0.7398 | 0.6671 | 20238 |
| 1730849700 | 0.7179 | -0.0122 | -1.67 | 0.711 | 0.7436 | 0.709 | 117116 |
| 1730763300 | 0.7301 | -0.0099 | -1.34 | 0.7524999 | 0.78 | 0.7101 | 174681 |
| 1730500500 | 0.74 | 0.034 | 4.82 | 0.7 | 0.8199 | 0.6915 | 174112 |
| 1730414100 | 0.706 | -0.054 | -7.11 | 0.74 | 0.74 | 0.6776 | 101938 |
| 1730327700 | 0.76 | 0.0183 | 2.47 | 0.725 | 0.8 | 0.725 | 40937 |
| 1730241300 | 0.7417 | -0.0563 | -7.06 | 0.798 | 0.8199999 | 0.7225 | 134552 |
| 1730154900 | 0.798 | 0.17 | 27.07 | 0.628 | 0.798 | 0.6091 | 372632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
