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 | -0.0391 | -6.42036124795 | 0.609 | 0.88 | 0.5403 | 2062915 | 0.76964587 | CS |
| 4 | -0.0401 | -6.5737704918 | 0.61 | 0.88 | 0.53 | 459643 | 0.76055646 | CS |
| 12 | -0.4301 | -43.01 | 1 | 1.12 | 0.53 | 217203 | 0.79849107 | CS |
| 26 | -0.9301 | -62.0066666667 | 1.5 | 1.6099 | 0.53 | 188757 | 1.00715423 | CS |
| 52 | -43.8301 | -98.7164414414 | 44.4 | 44.8 | 0.53 | 4133473 | 4.28579792 | CS |
| 156 | -199.4301 | -99.71505 | 200 | 290 | 0.53 | 4203030 | 8.88395241 | CS |
| 260 | -199.4301 | -99.71505 | 200 | 290 | 0.53 | 4203030 | 8.88395241 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 0.5699 | -0.0701 | -10.95 | 0.5955 | 0.6 | 0.5403 | 257164 |
| 1725575700 | 0.64 | -0.15 | -18.99 | 0.76 | 0.8 | 0.606 | 718481 |
| 1725489300 | 0.79 | 0.1688 | 27.17 | 0.6848 | 0.88 | 0.65 | 7255910 |
| 1725402900 | 0.6212 | 0.0212 | 3.53 | 0.609 | 0.6448 | 0.5881999 | 93424 |
| 1725057300 | 0.6 | -0.023 | -3.69 | 0.6049 | 0.6294999 | 0.59 | 24223 |
| 1724970900 | 0.623 | 0.03315 | 5.62 | 0.64 | 0.64 | 0.6 | 31246 |
| 1724884500 | 0.58985 | -0.05025 | -7.85 | 0.6695 | 0.6794 | 0.5404 | 37114 |
| 1724798100 | 0.6401 | -0.022392 | -3.38 | 0.65 | 0.6798 | 0.64 | 19230 |
| 1724711700 | 0.662492 | -0.017308 | -2.55 | 0.68 | 0.68 | 0.6431 | 21330 |
| 1724452500 | 0.6798 | 0.0298 | 4.58 | 0.651 | 0.6899999 | 0.642 | 30496 |
| 1724366100 | 0.65 | 0.0398 | 6.52 | 0.61 | 0.709 | 0.61 | 38880 |
| 1724279700 | 0.6102 | 0.00095 | 0.16 | 0.6 | 0.622 | 0.5951 | 31647 |
| 1724193300 | 0.60925 | 0.01225 | 2.05 | 0.5976 | 0.60925 | 0.5832 | 28933 |
| 1724106900 | 0.597 | 0.0212 | 3.68 | 0.598 | 0.599 | 0.5803 | 25328 |
| 1723847700 | 0.5758 | 0.0048001 | 0.84 | 0.58 | 0.5989989 | 0.5709999 | 27351 |
| 1723761300 | 0.5709999 | 0.0309999 | 5.74 | 0.5699999 | 0.5924 | 0.54 | 15511 |
| 1723674900 | 0.54 | -0.0505 | -8.55 | 0.5699999 | 0.5699999 | 0.53 | 55262 |
| 1723588500 | 0.5905 | -0.0281 | -4.54 | 0.6049 | 0.62 | 0.5699999 | 85298 |
| 1723502100 | 0.6186 | 0.0254001 | 4.28 | 0.61 | 0.62 | 0.59 | 10876 |
| 1723242900 | 0.5931999 | 0 | 0.00 | 0.6115 | 0.6556 | 0.59 | 21237 |
| 1723156500 | 0.5931999 | -0.0408 | -6.44 | 0.611 | 0.6508 | 0.59 | 56141 |
| 1723070100 | 0.634 | -0.001 | -0.16 | 0.674 | 0.6849499 | 0.634 | 56703 |
| 1722983700 | 0.635 | 0.024799 | 4.06 | 0.6457 | 0.66 | 0.6101 | 13563 |
| 1722897300 | 0.610201 | -0.082799 | -11.95 | 0.66 | 0.66 | 0.5701 | 94870 |
| 1722638100 | 0.6929999 | -0.04 | -5.46 | 0.7171 | 0.76 | 0.6766 | 61584 |
| 1722551700 | 0.733 | -0.0381 | -4.94 | 0.7468 | 0.7905 | 0.73 | 85585 |
| 1722465300 | 0.7711 | -0.0162 | -2.06 | 0.78 | 0.81 | 0.771 | 16104 |
| 1722378900 | 0.7873 | 0.0082 | 1.05 | 0.8 | 0.81 | 0.765 | 27748 |
| 1722292500 | 0.7791 | -0.0177 | -2.22 | 0.8188 | 0.8188 | 0.7651 | 21840 |
| 1722033300 | 0.7967999 | 0.0173999 | 2.23 | 0.765 | 0.8268 | 0.765 | 29173 |
| 1721946900 | 0.7794 | -0.019499 | -2.44 | 0.81 | 0.8368 | 0.7511 | 170217 |
| 1721860500 | 0.798899 | -0.062001 | -7.20 | 0.84 | 0.84 | 0.7316 | 105621 |
| 1721774100 | 0.8609 | 0.026949 | 3.23 | 0.8125 | 0.8828 | 0.8125 | 51821 |
| 1721687700 | 0.833951 | 0.014051 | 1.71 | 0.801 | 0.85 | 0.801 | 23729 |
| 1721428500 | 0.8199 | -0.0402 | -4.67 | 0.85 | 0.874399 | 0.81 | 70148 |
| 1721342100 | 0.8601 | -0.0357 | -3.99 | 0.93 | 0.94 | 0.852 | 43464 |
| 1721255700 | 0.8958 | 0.0158 | 1.80 | 0.8899 | 0.9446 | 0.8701 | 53446 |
| 1721169300 | 0.88 | 0.0198 | 2.30 | 0.856 | 0.8802 | 0.856 | 43301 |
| 1721082900 | 0.8602 | -0.015699 | -1.79 | 0.8596 | 0.8898 | 0.85491 | 22341 |
| 1720823700 | 0.875899 | -0.002901 | -0.33 | 0.856 | 0.8787 | 0.8548 | 66252 |
| 1720737300 | 0.8788 | 0.0277 | 3.25 | 0.88 | 0.889499 | 0.8421 | 29274 |
| 1720650900 | 0.8511 | -0.0027 | -0.32 | 0.86 | 0.8868 | 0.842 | 37527 |
| 1720564500 | 0.8538 | -0.0062 | -0.72 | 0.8559 | 0.8895 | 0.8522 | 48905 |
| 1720478100 | 0.86 | -0.04 | -4.44 | 0.8741 | 0.9388 | 0.8519 | 90754 |
| 1720218900 | 0.9 | 0.014 | 1.58 | 0.888 | 0.95 | 0.8413 | 232984 |
| 1720040640 | 0.886 | -0.054 | -5.74 | 0.97 | 0.99 | 0.8611 | 804247 |
| 1719959700 | 0.94 | -0.06 | -6.00 | 0.99 | 0.99 | 0.94 | 126095 |
| 1719873300 | 1 | -0.0001 | -0.01 | 1 | 1.12 | 0.94 | 531026 |
| 1719614100 | 1.0001 | 0 | 0.00 | 1.0001 | 1.0001 | 1.0001 | 0 |
| 1719527700 | 1.0001 | -0.01 | -0.98 | 0.98 | 1.03 | 0.98 | 29803 |
| 1719441300 | 1.01 | 0 | 0.00 | 0.98 | 1.03 | 0.98 | 16632 |
| 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 | 1.02 | 1.02 | 0.95 | 76689 |
| 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 | 232592 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
