LuxUrban Hotels Inc (LUXH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.438 | -57.7836411609 | 0.758 | 0.8593 | 0.2975 | 1280593 | 0.40785959 | CS |
| 4 | -0.74 | -69.8113207547 | 1.06 | 1.19 | 0.2975 | 564575 | 0.58605431 | CS |
| 12 | -3.453 | -91.5186853962 | 3.773 | 4.48 | 0.2975 | 10947600 | 2.8131117 | CS |
| 26 | -14.38 | -97.8231292517 | 14.7 | 14.7 | 0.2975 | 11552568 | 4.15428491 | CS |
| 52 | -342.68 | -99.9067055394 | 343 | 369.6 | 0.2975 | 6395263 | 8.72022227 | CS |
| 156 | -90.687 | -99.6483786961 | 91.007 | 481.6 | 0.2975 | 2984090 | 14.66026065 | CS |
| 260 | -90.687 | -99.6483786961 | 91.007 | 481.6 | 0.2975 | 2984090 | 14.66026065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 0.32 | -0.3681 | -53.50 | 0.4 | 0.48 | 0.2975 | 4909257 |
| 1736984100 | 0.6881 | -0.0107 | -1.53 | 0.79 | 0.8593 | 0.671 | 1025591 |
| 1736897700 | 0.6988 | 0.0042 | 0.60 | 0.6889999 | 0.72 | 0.5824 | 169189 |
| 1736811300 | 0.6946 | -0.0534 | -7.14 | 0.7332999 | 0.768 | 0.6692 | 130851 |
| 1736552100 | 0.748 | -0.0369 | -4.70 | 0.7959 | 0.7959 | 0.65 | 158291 |
| 1736379300 | 0.7849 | -0.0044 | -0.56 | 0.811 | 0.8399 | 0.752 | 144341 |
| 1736292900 | 0.7893 | -0.0907 | -10.31 | 0.92 | 0.92 | 0.777001 | 220619 |
| 1736206500 | 0.88 | -0.034 | -3.72 | 0.908001 | 0.9099 | 0.8525 | 133974 |
| 1735947300 | 0.914 | 0.003 | 0.33 | 0.93 | 0.935 | 0.852 | 140651 |
| 1735860900 | 0.911 | -0.0265 | -2.83 | 0.935 | 0.962 | 0.8777 | 110994 |
| 1735688100 | 0.9375 | -0.0056 | -0.59 | 0.98 | 0.981699 | 0.9 | 106208 |
| 1735601700 | 0.9431 | -0.0178 | -1.85 | 0.9312 | 0.9676 | 0.8553 | 260860 |
| 1735342500 | 0.9609 | -0.0304 | -3.07 | 0.9827 | 1.07 | 0.923273 | 317255 |
| 1735256100 | 0.9913 | 0.0333 | 3.48 | 0.88 | 1.05 | 0.795 | 532698 |
| 1735077840 | 0.958 | -0.022 | -2.24 | 1 | 1 | 0.85 | 202570 |
| 1734996900 | 0.98 | -0.0061 | -0.62 | 1 | 1.1099 | 0.895 | 349319 |
| 1734737700 | 0.9861 | -0.1239 | -11.16 | 1.0401 | 1.19 | 0.891 | 614827 |
| 1734651300 | 1.11 | 0.1 | 9.90 | 0.9 | 1.19 | 0.9 | 1455073 |
| 1734564900 | 1.01 | 0.16 | 18.82 | 0.75904 | 1.12 | 0.6925 | 3479909 |
| 1734478500 | 0.85 | 0.3177 | 59.68 | 0.65 | 2.17 | 0.602 | 29292759 |
| 1734392100 | 0.5323 | -0.0877 | -14.15 | 0.62 | 0.62 | 0.53 | 496589 |
| 1734132900 | 0.62 | -0.04 | -6.06 | 0.65 | 0.6947 | 0.5404 | 365655 |
| 1734046500 | 0.66 | -0.0598 | -8.31 | 0.717 | 0.717 | 0.65 | 74005 |
| 1733960100 | 0.7198 | -0.016 | -2.17 | 0.722 | 0.722 | 0.64 | 228617 |
| 1733873700 | 0.7358 | -0.0842 | -10.27 | 0.79 | 0.8149999 | 0.7215 | 315111 |
| 1733787300 | 0.8199999 | -0.0057 | -0.69 | 0.86 | 0.87 | 0.8199999 | 56639 |
| 1733528100 | 0.8257 | -0.032 | -3.73 | 0.8766 | 0.8766 | 0.7705999 | 204369 |
| 1733441700 | 0.8577 | -0.0448 | -4.96 | 0.895 | 0.909999 | 0.8287 | 196318 |
| 1733355300 | 0.9025 | -0.1275 | -12.38 | 1.03 | 1.0302 | 0.87 | 391581 |
| 1733268900 | 1.03 | -0.06 | -5.07 | 1.07 | 1.09 | 1 | 245336 |
| 1733182500 | 1.085 | -0.12 | -9.58 | 1.2199 | 1.2199 | 1.05 | 219341 |
| 1732917840 | 1.2 | -0.06 | -4.76 | 1.26 | 1.26 | 1.2 | 58331 |
| 1732750500 | 1.26 | -0.01 | -0.79 | 1.26 | 1.33 | 1.25 | 159305 |
| 1732664100 | 1.27 | -0.13 | -9.29 | 1.35 | 1.4081999 | 1.1399999 | 218180 |
| 1732577700 | 1.4 | 0 | 0.00 | 1.4886 | 1.4886 | 1.4 | 135146 |
| 1732318500 | 1.4 | 0.09 | 6.87 | 1.3207 | 1.4799 | 1.28 | 256274 |
| 1732232100 | 1.31 | -0.21 | -13.82 | 1.56 | 1.6399999 | 1.22 | 359123 |
| 1732145700 | 1.52 | -0.45 | -22.72 | 2 | 2 | 1.4195 | 626505 |
| 1732059300 | 1.967 | -0.17 | -7.87 | 2.037 | 2.1 | 1.89 | 185483 |
| 1731972900 | 2.1349999 | -0.64 | -23.17 | 2.653 | 2.653 | 2.079 | 212116 |
| 1731713700 | 2.779 | -0.2 | -6.59 | 2.835 | 2.9259999 | 2.702 | 129367 |
| 1731627300 | 2.975 | 0.18 | 6.25 | 2.849 | 3.066 | 2.765 | 162270 |
| 1731540900 | 2.8 | -0.1 | -3.38 | 2.8769999 | 2.884 | 2.709 | 102904 |
| 1731454500 | 2.898 | 0.08 | 2.99 | 2.8 | 3.15 | 2.6389999 | 130129 |
| 1731368100 | 2.814 | -0.41 | -12.61 | 3.0099999 | 3.122 | 2.471 | 177835 |
| 1731108900 | 3.2199999 | -0.23 | -6.69 | 3.199 | 3.311 | 2.541 | 161163 |
| 1731022500 | 3.4509999 | -0.08 | -2.18 | 3.4509999 | 4.2 | 3.2479999 | 303317 |
| 1730936100 | 3.528 | 0.06 | 1.61 | 3.157 | 3.78 | 3.052 | 192941 |
| 1730849700 | 3.472 | 0.89 | 34.42 | 2.45 | 4.48 | 2.415 | 1554257 |
| 1730763300 | 2.583 | -0.18 | -6.35 | 2.457 | 2.7114499 | 2.457 | 149022 |
| 1730500500 | 2.758 | -0.07 | -2.48 | 2.8 | 2.8 | 2.471 | 311779 |
| 1730414100 | 2.828 | 0.34 | 13.80 | 3.36 | 3.612 | 2.709 | 3215317 |
| 1730327700 | 2.485 | -0.42 | -14.46 | 2.856 | 2.87 | 2.352 | 345268 |
| 1730241300 | 2.905 | -0.43 | -13.00 | 3.374 | 3.381 | 2.828 | 308632 |
| 1730154900 | 3.339 | -0.33 | -8.97 | 3.6889999 | 3.92 | 3.297 | 350767 |
| 1729895700 | 3.668 | -0.17 | -4.38 | 3.773 | 3.836 | 3.64 | 151235 |
| 1729809300 | 3.836 | -0.57 | -13.02 | 4.165 | 4.193 | 3.717 | 189961 |
| 1729722900 | 4.41 | 0.63 | 16.67 | 4.011 | 4.697 | 3.997 | 780808 |
| 1729636500 | 3.78 | -0.25 | -6.25 | 3.962 | 3.969 | 3.619 | 345052 |
| 1729550100 | 4.032 | 0.08 | 2.13 | 3.801 | 4.1369999 | 3.619 | 231037 |
| 1729290900 | 3.948 | -0.08 | -1.91 | 3.801 | 4.123 | 3.801 | 246117 |
| 1729204500 | 4.025 | -0.17 | -4.01 | 4.2 | 4.571 | 3.955 | 263559 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
