LQR House Inc (LQR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 1.55440414508 | 0.965 | 1.08 | 0.945 | 108545 | 1.03443451 | CS |
| 4 | -0.08 | -7.54716981132 | 1.06 | 1.19 | 0.945 | 163727 | 1.09519846 | CS |
| 12 | -0.39 | -28.4671532847 | 1.37 | 1.56 | 0.9 | 179973 | 1.2067585 | CS |
| 26 | -1.74557606 | -64.0442982171 | 2.72557606 | 3.46528008 | 0.9 | 394616 | 1.73269865 | CS |
| 52 | -199.02 | -99.51 | 200 | 290 | 0.63308001 | 5146750 | 8.96929549 | CS |
| 156 | -199.02 | -99.51 | 200 | 290 | 0.63308001 | 5146750 | 8.96929549 | CS |
| 260 | -199.02 | -99.51 | 200 | 290 | 0.63308001 | 5146750 | 8.96929549 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354900 | 1.01 | -0.05 | -4.72 | 1.03 | 1.03 | 0.98 | 46905 |
| 1719268500 | 1.06 | 0.1 | 10.42 | 0.945 | 1.08 | 0.945 | 280662 |
| 1719009300 | 0.96 | -0.0288 | -2.91 | 0.96 | 1.02 | 0.95 | 55006 |
| 1718922900 | 0.9888 | -0.0211 | -2.09 | 1.01 | 1.02 | 0.98 | 31469 |
| 1718750100 | 1.0099 | 0.02 | 2.06 | 0.965 | 1.0289 | 0.965 | 67042 |
| 1718663700 | 0.9895 | -0.0105 | -1.05 | 1 | 1 | 0.96 | 63492 |
| 1718404500 | 1 | -0.06 | -5.66 | 1.04 | 1.045 | 1 | 51567 |
| 1718318100 | 1.06 | 0.08 | 7.76 | 0.981 | 1.07 | 0.951 | 141323 |
| 1718231700 | 0.9837 | 0.0137 | 1.41 | 0.98 | 0.9999 | 0.95 | 74257 |
| 1718145300 | 0.97 | -0.05 | -4.90 | 0.9994 | 1.02 | 0.97 | 100429 |
| 1718058900 | 1.02 | 0.02 | 1.93 | 1.03 | 1.04 | 0.9705 | 109479 |
| 1717799700 | 1.0007 | -0.04 | -3.77 | 1.02 | 1.0203 | 0.98 | 105089 |
| 1717713300 | 1.0399 | -0.14 | -11.87 | 1.1 | 1.166 | 0.972 | 270773 |
| 1717626900 | 1.18 | 0.1 | 8.76 | 1.19 | 1.19 | 0.99 | 1383577 |
| 1717540500 | 1.085 | 0.09 | 8.51 | 0.995 | 1.1299999 | 0.972 | 150179 |
| 1717454100 | 0.9999 | -0.0002 | -0.02 | 0.982 | 1.01 | 0.972 | 33189 |
| 1717194900 | 1.0001 | -0.03 | -2.75 | 1.03 | 1.03 | 0.98 | 27460 |
| 1717108500 | 1.0284 | 0.03 | 2.85 | 0.9801 | 1.0369 | 0.97 | 47497 |
| 1717022100 | 0.9999 | -0.0301 | -2.92 | 1.04 | 1.05 | 0.9751 | 72063 |
| 1716935700 | 1.03 | 0.01 | 0.98 | 1.06 | 1.06 | 1 | 46269 |
| 1716590100 | 1.02 | -0.02 | -1.45 | 1.04 | 1.06 | 1 | 49208 |
| 1716503700 | 1.035 | -0.07 | -5.91 | 1.09 | 1.11 | 1 | 124588 |
| 1716417300 | 1.1 | 0.04 | 3.77 | 1.1 | 1.21 | 1.08 | 187504 |
| 1716330900 | 1.06 | -0.23 | -17.83 | 1.29 | 1.4299 | 1.06 | 559684 |
| 1716244500 | 1.29 | 0.2 | 18.35 | 1.12 | 1.32 | 1.1 | 417987 |
| 1715985300 | 1.09 | 0.07 | 6.86 | 1.05 | 1.12 | 1.02 | 187327 |
| 1715898900 | 1.02 | 0.04 | 3.55 | 0.98 | 1.05 | 0.9751 | 44791 |
| 1715812500 | 0.985 | -0.025 | -2.48 | 1 | 1.01 | 0.98 | 60742 |
| 1715726100 | 1.01 | 0.01 | 1.00 | 0.976 | 1.035 | 0.976 | 70790 |
| 1715639700 | 1 | -0.03 | -2.91 | 1.02 | 1.06 | 1 | 41838 |
| 1715380500 | 1.03 | 0 | 0.00 | 1.02 | 1.07 | 1.02 | 46692 |
| 1715294100 | 1.03 | -0.01 | -0.96 | 1.04 | 1.04 | 1.01 | 25259 |
| 1715207700 | 1.04 | -0.02 | -2.15 | 1.05 | 1.06 | 1.03 | 24693 |
| 1715121300 | 1.0629 | 0.03 | 3.18 | 1.02 | 1.08 | 1.01 | 68658 |
| 1715034900 | 1.0301 | 0.06 | 6.20 | 0.9975 | 1.055 | 0.971 | 50162 |
| 1714775700 | 0.97 | -0.09 | -8.49 | 0.99 | 1.02 | 0.97 | 136371 |
| 1714689300 | 1.06 | 0.02 | 1.92 | 1.1 | 1.11 | 1 | 562607 |
| 1714602900 | 1.04 | 0.04 | 4.17 | 1 | 1.12 | 0.9998 | 97119 |
| 1714516500 | 0.9984 | 0.0083 | 0.84 | 0.9926 | 1.03 | 0.99 | 50997 |
| 1714430100 | 0.9901 | -0.0199 | -1.97 | 0.9651 | 1.02 | 0.9401 | 101494 |
| 1714170900 | 1.01 | 0.04 | 4.11 | 1 | 1.02 | 0.9115 | 57032 |
| 1714084500 | 0.9701 | -0.0299 | -2.99 | 0.97 | 1.02 | 0.97 | 14085 |
| 1713998100 | 1 | 0 | 0.00 | 0.98 | 1.05 | 0.98 | 43962 |
| 1713911700 | 1 | 0.049 | 5.15 | 0.9225 | 1.01 | 0.9225 | 75753 |
| 1713825300 | 0.951 | -0.094 | -9.00 | 1.07 | 1.07 | 0.9 | 193640 |
| 1713566100 | 1.045 | -0.09 | -7.52 | 1.1299999 | 1.1499 | 1.03 | 108939 |
| 1713479700 | 1.1299999 | -0.06 | -5.04 | 1.19 | 1.21 | 1.1 | 35967 |
| 1713393300 | 1.19 | 0.02 | 1.71 | 1.15 | 1.27 | 1.1201 | 96125 |
| 1713306900 | 1.17 | -0.05 | -4.10 | 1.22 | 1.24 | 1.055 | 211323 |
| 1713220500 | 1.22 | -0.15 | -10.95 | 1.31 | 1.336 | 1.2 | 190284 |
| 1712961300 | 1.37 | -0.02 | -1.44 | 1.3899999 | 1.43 | 1.33 | 78451 |
| 1712874900 | 1.3899999 | -0.05 | -3.47 | 1.44 | 1.47 | 1.34 | 121187 |
| 1712788500 | 1.44 | -0.03 | -2.04 | 1.3704 | 1.49 | 1.32 | 151954 |
| 1712702100 | 1.47 | 0.03 | 2.08 | 1.47 | 1.56 | 1.27 | 2590900 |
| 1712615700 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.5 | 1.37 | 156823 |
| 1712356500 | 1.3799999 | 0.03 | 2.22 | 1.34 | 1.4 | 1.315 | 52017 |
| 1712270100 | 1.35 | 0.04 | 3.07 | 1.3 | 1.42 | 1.3 | 125896 |
| 1712183700 | 1.3098 | 0.04 | 3.13 | 1.29 | 1.34 | 1.2126999 | 81013 |
| 1712097300 | 1.27 | -0.11 | -7.97 | 1.37 | 1.37 | 1.26 | 33777 |
| 1712010900 | 1.3799999 | 0.04 | 2.99 | 1.33 | 1.3899999 | 1.329 | 48492 |
| 1711665300 | 1.34 | 0.04 | 3.08 | 1.31 | 1.34 | 1.28 | 63688 |
| 1711578900 | 1.3 | 0.04 | 3.17 | 1.28 | 1.3197 | 1.27 | 47556 |
| 1711492500 | 1.26 | -0.05 | -3.82 | 1.3 | 1.35 | 1.26 | 62447 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
