Free Trial

LQR House (LQR) Stock Chart & Stock Price History

LQR House logo
$1.28 +0.06 (+4.92%)
(As of 11/20/2024 ET)

LQR House Stock Price Performance

5 Day
Performance
+28.19%
1 Month
Performance
+113.33%
3 Month
Performance
+109.77%
6 Month
Performance
+20.75%
Year-To-Date
Performance
-49.21%
1 Year
Performance
-36.00%
Receive LQR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LQR House and its competitors with MarketBeat's FREE daily newsletter.

LQR Stock Chart for Thursday, November, 21, 2024

LQR House Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$1.22$1.28
+4.92%
$1.45$1.24900,591 shs$9.00 million
11/19/2024$0.97$1.22
+26.32%
$1.31$0.981.66 million shs$8.58 million
11/18/2024$1.00$0.97
-3.27%
$1.10$0.90150,267 shs$6.95 million
11/15/2024$0.90$1.00
+10.94%
$1.06$0.94158,449 shs$5.57 million
11/14/2024$0.86$0.90
+4.65%
$1.08$0.86371,930 shs$5.02 million
11/13/2024$0.73$0.86
+17.81%
$0.89$0.74227,728 shs$4.80 million
11/12/2024$0.72$0.73
+1.22%
$0.78$0.7243,197 shs$4.08 million
11/11/2024$0.73$0.72
-1.22%
$0.76$0.7144,812 shs$4.02 million
11/08/2024$0.76$0.75
-1.83%
$0.76$0.7139,162 shs$4.19 million
11/07/2024$0.73$0.76
+5.21%
$0.77$0.7138,385 shs$4.26 million
11/06/2024$0.72$0.73
+1.16%
$0.74$0.6728,928 shs$4.08 million
11/05/2024$0.73$0.72
-1.67%
$0.74$0.71117,116 shs$4.01 million
11/04/2024$0.74$0.73
-1.34%
$0.78$0.71174,506 shs$4.08 million
11/01/2024$0.71$0.74
+4.95%
$0.82$0.69174,112 shs$4.13 million
10/31/2024$0.76$0.71
-7.22%
$0.74$0.68101,938 shs$3.94 million
10/30/2024$0.74$0.76
+2.47%
$0.79$0.7340,934 shs$3.53 million
10/29/2024$0.80$0.74
-7.06%
$0.82$0.72131,687 shs$3.44 million
10/28/2024$0.63$0.80
+27.07%
$0.80$0.63369,303 shs$3.70 million
10/25/2024$0.62$0.63
+0.63%
$0.65$0.56491,098 shs$3.50 million
10/24/2024$0.74$0.62
-15.67%
$1.25$0.538.45 million shs$2.90 million
10/23/2024$0.70$0.74
+5.73%
$0.77$0.69146,150 shs$3.43 million
10/22/2024$0.60$0.70
+16.65%
$0.76$0.60196,995 shs$3.25 million
10/21/2024$0.57$0.60
+6.19%
$0.63$0.58135,256 shs$2.79 million


This page (NASDAQ:LQR) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners