LQR House Inc. (LQR)
NASDAQ: LQR · Real-Time Price · USD
0.551
-0.013 (-2.31%)
At close: Sep 26, 2024, 4:00 PM
0.560
+0.009 (1.63%)
After-hours: Sep 26, 2024, 4:18 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | -0.47% | 19,532 |
| Sep 25, 2024 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | - | 64,324 |
| Sep 24, 2024 | 0.57 | 0.63 | 0.55 | 0.55 | 0.55 | -1.84% | 67,481 |
| Sep 23, 2024 | 0.62 | 0.62 | 0.56 | 0.56 | 0.56 | -8.19% | 201,535 |
| Sep 20, 2024 | 0.63 | 0.66 | 0.60 | 0.61 | 0.61 | -2.45% | 113,157 |
| Sep 19, 2024 | 0.67 | 0.67 | 0.60 | 0.63 | 0.63 | 2.89% | 76,468 |
| Sep 18, 2024 | 0.59 | 0.64 | 0.59 | 0.61 | 0.61 | 4.33% | 134,162 |
| Sep 17, 2024 | 0.58 | 0.61 | 0.58 | 0.59 | 0.59 | -1.01% | 46,767 |
| Sep 16, 2024 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 0.44% | 36,160 |
| Sep 13, 2024 | 0.62 | 0.65 | 0.57 | 0.59 | 0.59 | -5.98% | 121,034 |
| Sep 12, 2024 | 0.62 | 0.64 | 0.55 | 0.63 | 0.63 | -2.15% | 45,706 |
| Sep 11, 2024 | 0.63 | 0.65 | 0.58 | 0.64 | 0.64 | 0.27% | 95,471 |
| Sep 10, 2024 | 0.60 | 0.67 | 0.59 | 0.64 | 0.64 | 4.68% | 78,260 |
| Sep 9, 2024 | 0.56 | 0.65 | 0.55 | 0.61 | 0.61 | 7.21% | 206,416 |