LuxUrban Hotels Inc (LUXH)
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 | -0.2114 | -23.6201117318 | 0.895 | 0.909999 | 0.64 | 200211 | 0.77916936 | CS |
| 4 | -2.1654 | -76.0056160056 | 2.849 | 3.066 | 0.64 | 2732468 | 2.31796365 | CS |
| 12 | -4.3844 | -86.5114443567 | 5.068 | 7.609 | 0.64 | 20489253 | 3.78253591 | CS |
| 26 | -15.5074 | -95.7779013032 | 16.191 | 20.3 | 0.64 | 11331168 | 4.44744191 | CS |
| 52 | -315.7164 | -99.7839443742 | 316.4 | 481.6 | 0.64 | 6161890 | 10.79441917 | CS |
| 156 | -90.3234 | -99.2488489896 | 91.007 | 481.6 | 0.64 | 2999046 | 15.1136921 | CS |
| 260 | -90.3234 | -99.2488489896 | 91.007 | 481.6 | 0.64 | 2999046 | 15.1136921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729118100 | 4.193 | 0.06 | 1.53 | 4.123 | 4.333 | 4.004 | 194855 |
| 1729031700 | 4.13 | 0.13 | 3.33 | 3.997 | 4.431 | 3.997 | 543895 |
| 1728945300 | 3.997 | 0.29 | 7.74 | 3.885 | 4.2699999 | 3.647 | 598064 |
| 1728686100 | 3.71 | 0.18 | 4.95 | 5.089 | 5.089 | 3.584 | 2261504 |
| 1728599700 | 3.535 | -0.74 | -17.21 | 4.375 | 4.41 | 3.535 | 220414 |
| 1728513300 | 4.2699999 | -0.9 | -17.46 | 4.655 | 4.893 | 3.997 | 520470 |
| 1728426900 | 5.1729999 | 0.12 | 2.35 | 5.1099999 | 5.768 | 4.949 | 281064 |
| 1728340500 | 5.054 | -0.32 | -5.87 | 5.425 | 5.49493 | 4.76 | 116997 |
| 1728081300 | 5.369 | -0.36 | -6.23 | 5.523 | 5.628 | 5.32 | 41780 |
| 1727994900 | 5.726 | 0.52 | 9.95 | 5.362 | 5.859 | 5.362 | 82702 |
| 1727908500 | 5.2079999 | 0.1 | 2.06 | 5.096 | 5.593 | 5.047 | 86768 |
| 1727822100 | 5.103 | -0.78 | -13.32 | 5.915 | 5.915 | 5.047 | 68536 |
| 1727735520 | 5.8869999 | 0.66 | 12.58 | 5.306 | 6.083 | 5.0749999 | 160678 |
| 1727476500 | 5.229 | 0 | 0.00 | 5.18 | 5.285 | 5.04 | 56397 |
| 1727390100 | 5.229 | -0.74 | -12.32 | 5.74 | 5.74 | 4.97 | 118041 |
| 1727303700 | 5.9639999 | -0.26 | -4.16 | 6.3 | 6.3 | 5.607 | 197079 |
| 1727217300 | 6.223 | -0.24 | -3.68 | 6.86 | 7.609 | 5.775 | 417519 |
| 1727130900 | 6.4609999 | 0.54 | 9.10 | 5.908 | 7.161 | 5.6 | 610697 |
| 1726871700 | 5.922 | 0.89 | 17.66 | 5.18 | 6.335 | 5.047 | 402479 |
| 1726785300 | 5.033 | 0.14 | 2.86 | 5.068 | 5.068 | 4.788 | 36785 |
| 1726698900 | 4.893 | -0.06 | -1.13 | 5.04 | 5.068 | 4.865 | 22364 |
| 1726612500 | 4.949 | -0.12 | -2.35 | 5.18 | 5.18 | 4.921 | 22113 |
| 1726526100 | 5.068 | -0.06 | -1.09 | 5.25 | 5.25 | 4.928 | 20633 |
| 1726266900 | 5.124 | 0.14 | 2.81 | 4.9349999 | 5.25 | 4.907 | 48653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
