Dark

LQR
LQR House Inc. Common Stock
stock NASDAQ

Inactive

Dec 13, 2024

1.15USD+2.679%(+0.03)176,681

Pre-market

0.00USD-100.000%(-1.12)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-12-13	1.120000	1.205000	1.120000	1.150000	+2.679%	176,681	0.000%
2024-12-12	1.130000	1.189400	1.104100	1.120000	-2.609%	68,451	+2.679%
2024-12-11	1.130000	1.186100	1.130000	1.150000	-1.288%	49,984	0.000%
2024-12-10	1.070000	1.200000	1.050000	1.165000	+6.881%	107,187	-1.288%
2024-12-09	1.080000	1.170000	1.070000	1.090000	0.000%	136,102	+5.505%
2024-12-06	1.050000	1.100000	1.010000	1.090000	+0.926%	120,704	+5.505%
2024-12-05	1.150000	1.152000	1.050000	1.080000	-5.263%	127,140	+6.481%
2024-12-04	1.170000	1.171100	1.110500	1.140000	-1.724%	70,629	+0.877%
2024-12-03	1.200000	1.290000	1.150000	1.160000	-6.452%	315,419	-0.862%
2024-12-02	1.200000	1.270000	1.110000	1.240000	+9.735%	280,225	-7.258%
2024-11-29	0.910000	1.150000	0.910000	1.130000	+25.556%	473,217	+1.770%
2024-11-27	0.980000	1.030000	0.900000	0.900000	-8.163%	313,610	+27.778%
2024-11-26	1.210000	1.210000	0.822000	0.980000	-18.333%	411,064	+17.347%
2024-11-25	1.220000	1.220000	1.133500	1.200000	+0.840%	114,747	-4.167%
2024-11-22	1.210000	1.220000	1.130700	1.190000	+0.363%	78,615	-3.361%
2024-11-21	1.280000	1.309600	1.150000	1.185700	-7.367%	252,815	-3.011%
2024-11-20	1.270000	1.450000	1.236400	1.280000	+4.918%	903,244	-10.156%
2024-11-19	1.000000	1.310000	0.984700	1.220000	+26.320%	1,670,528	-5.738%
2024-11-18	1.050000	1.100000	0.900000	0.965800	-3.275%	150,968	+19.072%
2024-11-15	0.940000	1.060000	0.930000	0.998500	+10.944%	191,537	+15.173%
2024-11-14	0.890000	1.080000	0.855000	0.900000	+8.264%	372,460	+27.778%
2024-11-13	0.767000	0.889900	0.740000	0.831300	+13.877%	232,881	+38.338%
2024-11-12	0.720000	0.777700	0.720000	0.730000	+1.220%	43,220	+57.534%
2024-11-11	0.730000	0.760000	0.710000	0.721200	-1.219%	45,018	+59.456%
2024-11-08	0.710000	0.764481	0.710000	0.730100	-1.364%	39,677	+57.513%
2024-11-07	0.743000	0.765000	0.713000	0.740200	+3.800%	38,835	+55.363%
2024-11-06	0.700000	0.739800	0.660000	0.713100	-0.669%	28,932	+61.268%
2024-11-05	0.711000	0.743600	0.709000	0.717900	-1.671%	117,636	+60.189%
2024-11-04	0.752500	0.780000	0.710100	0.730100	-1.338%	174,831	+57.513%
2024-11-01	0.700000	0.819900	0.691500	0.740000	+4.816%	174,222	+55.405%
2024-10-31	0.740000	0.740000	0.677600	0.706000	-7.105%	101,938	+62.890%
2024-10-30	0.725000	0.800000	0.725000	0.760000	+2.467%	40,989	+51.316%
2024-10-29	0.798000	0.820000	0.722500	0.741700	-7.055%	134,869	+55.049%
2024-10-28	0.628000	0.798000	0.628000	0.798000	+27.070%	373,167	+44.110%
2024-10-25	0.570000	0.650000	0.562000	0.628000	+0.633%	497,978	+83.121%
2024-10-24	0.740000	1.250000	0.525300	0.624050	-15.669%	8,590,888	+84.280%
2024-10-23	0.690000	0.765200	0.690000	0.740000	+5.729%	147,455	+55.405%
2024-10-22	0.620000	0.760000	0.600000	0.699900	+16.650%	198,982	+64.309%
2024-10-21	0.588000	0.630000	0.576200	0.600000	+6.195%	135,790	+91.667%
2024-10-18	0.520000	0.589000	0.515050	0.565000	+8.696%	220,002	+103.540%
2024-10-17	0.480000	0.520000	0.400800	0.519800	+7.664%	236,965	+121.239%
2024-10-16	0.479051	0.530000	0.470200	0.482800	+0.814%	649,755	+138.194%
2024-10-15	0.490000	0.498000	0.454000	0.478900	-2.265%	51,733	+140.134%
2024-10-14	0.470000	0.490100	0.450000	0.490000	+1.554%	42,866	+134.694%
2024-10-11	0.499000	0.499000	0.475000	0.482501	-2.859%	23,616	+138.341%
2024-10-10	0.440100	0.498413	0.440100	0.496700	+14.158%	77,357	+131.528%
2024-10-09	0.421100	0.447000	0.421100	0.435100	+0.555%	57,818	+164.307%
2024-10-08	0.435000	0.449900	0.430000	0.432700	+0.605%	18,270	+165.773%
2024-10-07	0.420000	0.449900	0.416600	0.430100	+0.140%	20,472	+167.380%
2024-10-04	0.456800	0.459350	0.400700	0.429500	-3.678%	118,966	+167.753%
2024-10-03	0.441800	0.474800	0.425300	0.445900	0.000%	65,962	+157.905%
2024-10-02	0.550000	0.589900	0.410681	0.445900	-17.426%	938,886	+157.905%
2024-10-01	0.540100	0.564000	0.535000	0.540000	-1.603%	28,821	+112.963%
2024-09-30	0.567000	0.567000	0.535200	0.548800	-0.200%	14,785	+109.548%
2024-09-27	0.555000	0.572000	0.545200	0.549900	-0.200%	23,018	+109.129%
2024-09-26	0.540200	0.585800	0.540200	0.551000	-0.470%	19,612	+108.711%
2024-09-25	0.550000	0.569900	0.540000	0.553600	0.000%	64,324	+107.731%
2024-09-24	0.570000	0.629800	0.551900	0.553600	-1.844%	67,481	+107.731%
2024-09-23	0.620000	0.620000	0.562000	0.564000	-8.188%	201,535	+103.901%
2024-09-20	0.627500	0.658800	0.601000	0.614300	-2.446%	105,855	+87.205%
2024-09-19	0.670000	0.670000	0.603100	0.629700	+2.892%	76,468	+82.627%
2024-09-18	0.586600	0.640900	0.586600	0.612000	+4.330%	134,162	+87.908%
2024-09-17	0.580000	0.610000	0.575700	0.586600	-1.012%	46,767	+96.045%
2024-09-16	0.583000	0.601200	0.570100	0.592600	+0.441%	36,160	+94.060%
2024-09-13	0.616000	0.647600	0.570000	0.590000	-5.976%	121,034	+94.915%
2024-09-12	0.622100	0.640000	0.545100	0.627500	-2.152%	45,706	+83.267%
2024-09-11	0.628500	0.650000	0.582100	0.641300	+0.266%	95,471	+79.323%
2024-09-10	0.600100	0.672000	0.590201	0.639600	+4.681%	78,260	+79.800%
2024-09-09	0.558800	0.650000	0.545000	0.611000	+7.212%	206,416	+88.216%
2024-09-06	0.595500	0.600000	0.540300	0.569900	-10.953%	257,178	+101.790%
2024-09-05	0.760000	0.800000	0.606000	0.640000	-18.987%	723,368	+79.688%
2024-09-04	0.684800	0.880000	0.650000	0.790000	+27.173%	7,309,971	+45.570%
2024-09-03	0.609000	0.644800	0.588200	0.621200	+3.533%	93,424	+85.126%
2024-08-30	0.619810	0.629500	0.590000	0.600000	-3.692%	24,223	+91.667%
2024-08-29	0.640000	0.640000	0.600000	0.623000	+5.620%	31,296	+84.591%
2024-08-28	0.669500	0.679400	0.540400	0.589850	-7.850%	37,171	+94.965%
2024-08-27	0.650000	0.679800	0.640000	0.640100	-3.380%	19,230	+79.659%
2024-08-26	0.680000	0.680000	0.643100	0.662492	-2.546%	21,392	+73.587%
2024-08-23	0.660000	0.690000	0.642000	0.679800	+4.585%	30,586	+69.167%
2024-08-22	0.624900	0.709000	0.620000	0.650000	+6.522%	38,910	+76.923%
2024-08-21	0.602200	0.622000	0.595100	0.610200	+0.156%	31,926	+88.463%
2024-08-20	0.586900	0.609250	0.583200	0.609250	+2.052%	29,135	+88.757%
2024-08-19	0.580300	0.599000	0.580300	0.597000	+3.682%	26,992	+92.630%
2024-08-16	0.571000	0.598999	0.571000	0.575800	+0.841%	27,351	+99.722%
2024-08-15	0.585400	0.592400	0.540000	0.571000	+5.741%	15,511	+101.401%
2024-08-14	0.570000	0.570000	0.530000	0.540000	-8.552%	55,262	+112.963%
2024-08-13	0.604900	0.620000	0.570000	0.590500	-4.543%	85,328	+94.750%
2024-08-12	0.595250	0.620000	0.595000	0.618600	+4.282%	10,898	+85.904%
2024-08-09	0.590000	0.655600	0.590000	0.593200	0.000%	21,276	+93.864%
2024-08-08	0.611000	0.650800	0.590000	0.593200	-6.435%	56,440	+93.864%
2024-08-07	0.674000	0.684950	0.634000	0.634000	-0.157%	56,704	+81.388%
2024-08-06	0.643100	0.649200	0.610100	0.635000	+4.064%	13,663	+81.102%
2024-08-05	0.660000	0.660000	0.570100	0.610201	-11.948%	94,955	+88.462%
2024-08-02	0.722529	0.760000	0.676600	0.693000	-5.457%	61,584	+65.945%
2024-08-01	0.746800	0.790500	0.730000	0.733000	-4.941%	87,161	+56.889%
2024-07-31	0.780000	0.810000	0.771000	0.771100	-2.058%	16,304	+49.138%
2024-07-30	0.809000	0.810000	0.765000	0.787300	+1.052%	27,748	+46.069%
2024-07-29	0.800000	0.800000	0.765100	0.779100	-2.221%	21,887	+47.606%
2024-07-26	0.765000	0.826800	0.765000	0.796800	+2.232%	32,776	+44.327%
2024-07-25	0.810000	0.836800	0.751100	0.779400	-2.441%	170,221	+47.549%
2024-07-24	0.831000	0.831000	0.731600	0.798899	-7.202%	105,674	+43.948%
2024-07-23	0.812500	0.882800	0.812500	0.860900	+3.231%	51,985	+33.581%
2024-07-22	0.801000	0.850000	0.801000	0.833951	+1.714%	23,828	+37.898%
2024-07-19	0.852000	0.874399	0.810000	0.819900	-4.674%	71,604	+40.261%
2024-07-18	0.906700	0.940000	0.852000	0.860100	-3.985%	43,475	+33.705%
2024-07-17	0.896000	0.944600	0.870100	0.895800	+1.795%	53,558	+28.377%
2024-07-16	0.856000	0.880200	0.856000	0.880000	+2.302%	43,301	+30.682%
2024-07-15	0.859600	0.889800	0.854910	0.860200	-1.792%	22,341	+33.690%
2024-07-12	0.856000	0.878700	0.854800	0.875899	-0.330%	67,263	+31.294%
2024-07-11	0.842100	0.889499	0.842100	0.878800	+3.255%	29,300	+30.860%
2024-07-10	0.860000	0.886800	0.842000	0.851100	-0.316%	37,778	+35.119%
2024-07-09	0.865100	0.889500	0.852200	0.853800	-0.721%	58,009	+34.692%
2024-07-08	0.874100	0.938800	0.851900	0.860000	-4.444%	92,839	+33.721%
2024-07-05	0.888000	0.950000	0.841300	0.900000	+1.580%	235,164	+27.778%
2024-07-03	0.970000	0.990000	0.861100	0.886000	-5.745%	804,247	+29.797%
2024-07-02	0.990000	0.990000	0.940000	0.940000	-6.000%	126,097	+22.340%
2024-07-01	1.000000	1.120000	0.940000	1.000000	+3.093%	531,317	+15.000%
2024-06-28	0.980200	1.029900	0.970000	0.970000	-3.010%	24,270	+18.557%
2024-06-27	0.980000	1.030000	0.980000	1.000100	-0.980%	29,804	+14.989%
2024-06-26	0.980000	1.030000	0.980000	1.010000	0.000%	16,738	+13.861%
2024-06-25	1.030000	1.030000	0.980000	1.010000	-4.717%	49,675	+13.861%
2024-06-24	0.945000	1.080000	0.945000	1.060000	+10.417%	280,666	+8.491%
2024-06-21	0.960000	1.020000	0.950000	0.960000	-2.913%	55,205	+19.792%
2024-06-20	1.010000	1.020000	0.980000	0.988800	-2.089%	31,726	+16.303%
2024-06-18	0.965000	1.028900	0.965000	1.009900	+2.062%	67,092	+13.873%
2024-06-17	1.000000	1.000000	0.960000	0.989500	-1.050%	63,715	+16.220%
2024-06-14	1.045000	1.045000	1.000000	1.000000	-5.660%	51,667	+15.000%
2024-06-13	0.981000	1.070000	0.951000	1.060000	+7.756%	141,624	+8.491%
2024-06-12	1.020000	1.020000	0.950000	0.983700	+1.412%	76,728	+16.906%
2024-06-11	0.999400	1.020000	0.970000	0.970000	-4.902%	109,991	+18.557%
2024-06-10	1.030000	1.040000	0.970500	1.020000	+1.929%	233,002	+12.745%
2024-06-07	1.020000	1.020300	0.980000	1.000700	-3.770%	108,763	+14.920%
2024-06-06	1.100000	1.166000	0.972000	1.039900	-11.873%	279,521	+10.588%
2024-06-05	1.190000	1.190000	0.990000	1.180000	+8.756%	1,403,083	-2.542%
2024-06-04	0.995800	1.130000	0.972000	1.085000	+8.511%	150,227	+5.991%
2024-06-03	0.982000	1.010000	0.972000	0.999900	-0.020%	33,189	+15.012%
2024-05-31	1.020000	1.030000	0.980000	1.000100	-2.752%	27,480	+14.989%
2024-05-30	1.020000	1.036900	0.970000	1.028400	+2.850%	47,599	+11.824%
2024-05-29	1.040000	1.050000	0.975100	0.999900	-2.922%	72,215	+15.012%
2024-05-28	1.060000	1.060000	1.000000	1.030000	+0.980%	70,263	+11.650%
2024-05-24	1.059900	1.060000	1.000000	1.020000	-1.449%	49,218	+12.745%
2024-05-23	1.090000	1.110000	1.000000	1.035000	-5.909%	125,263	+11.111%
2024-05-22	1.100000	1.210000	1.080000	1.100000	+3.774%	191,583	+4.545%
2024-05-21	1.290000	1.429900	1.060000	1.060000	-17.829%	561,825	+8.491%
2024-05-20	1.120000	1.320000	1.100000	1.290000	+18.349%	425,021	-10.853%
2024-05-17	1.050000	1.120000	1.020000	1.090000	+6.863%	187,349	+5.505%
2024-05-16	0.980000	1.050000	0.975100	1.020000	+3.553%	45,552	+12.745%
2024-05-15	1.000000	1.010000	0.980000	0.985000	-2.475%	60,974	+16.751%
2024-05-14	0.976000	1.035000	0.976000	1.010000	+1.000%	70,810	+13.861%
2024-05-13	1.053700	1.060000	1.000000	1.000000	-2.913%	42,989	+15.000%
2024-05-10	1.020000	1.070000	1.020000	1.030000	0.000%	47,292	+11.650%
2024-05-09	1.040000	1.040000	1.010000	1.030000	-0.962%	25,304	+11.650%
2024-05-08	1.050000	1.060000	1.030000	1.040000	-2.154%	25,427	+10.577%
2024-05-07	1.020000	1.080000	1.010000	1.062900	+3.184%	69,053	+8.195%
2024-05-06	0.997500	1.055000	0.971000	1.030100	+6.196%	50,553	+11.640%
2024-05-03	0.990000	1.020000	0.970000	0.970000	-8.491%	137,730	+18.557%
2024-05-02	1.100000	1.110000	1.000000	1.060000	+1.923%	564,351	+8.491%
2024-05-01	1.000000	1.120000	0.999800	1.040000	+4.167%	97,120	+10.577%
2024-04-30	1.014400	1.030000	0.990000	0.998400	+0.838%	51,498	+15.184%
2024-04-29	0.965100	1.020000	0.940100	0.990100	-1.970%	101,541	+16.150%
2024-04-26	0.999900	1.020000	0.911500	1.010000	+4.113%	57,049	+13.861%
2024-04-25	0.959900	1.040000	0.959900	0.970100	-2.990%	14,859	+18.544%
2024-04-24	0.980000	1.050000	0.980000	1.000000	0.000%	43,985	+15.000%
2024-04-23	0.922500	1.010000	0.922500	1.000000	+5.152%	75,753	+15.000%
2024-04-22	1.070000	1.070000	0.900000	0.951000	-8.995%	193,815	+20.925%
2024-04-19	1.149900	1.149900	1.030000	1.045000	-7.522%	109,991	+10.048%
2024-04-18	1.190000	1.210000	1.100000	1.130000	-5.042%	36,009	+1.770%
2024-04-17	1.150000	1.270000	1.120100	1.190000	+1.709%	96,637	-3.361%
2024-04-16	1.220000	1.240000	1.055000	1.170000	-4.098%	215,310	-1.709%
2024-04-15	1.310000	1.336000	1.200000	1.220000	-10.949%	193,852	-5.738%
2024-04-12	1.380000	1.430000	1.330000	1.370000	-1.439%	83,572	-16.058%
2024-04-11	1.440000	1.470000	1.340000	1.390000	-3.472%	121,199	-17.266%
2024-04-10	1.400000	1.490000	1.320000	1.440000	-2.041%	158,418	-20.139%
2024-04-09	1.470000	1.560000	1.270000	1.470000	+2.083%	2,600,328	-21.769%
2024-04-08	1.390000	1.500000	1.370000	1.440000	+4.348%	159,057	-20.139%
2024-04-05	1.340000	1.400000	1.315000	1.380000	+2.222%	52,065	-16.667%
2024-04-04	1.300000	1.420000	1.300000	1.350000	+3.069%	126,121	-14.815%
2024-04-03	1.290000	1.340000	1.212700	1.309800	+3.134%	81,314	-12.200%
2024-04-02	1.370000	1.370000	1.260000	1.270000	-7.971%	38,847	-9.449%
2024-04-01	1.330000	1.390000	1.329000	1.380000	+2.985%	51,183	-16.667%
2024-03-28	1.310000	1.340000	1.280000	1.340000	+3.077%	63,831	-14.179%
2024-03-27	1.280000	1.319700	1.270000	1.300000	+3.175%	47,761	-11.538%
2024-03-26	1.300000	1.350000	1.260000	1.260000	-3.817%	62,499	-8.730%
2024-03-25	1.350000	1.379900	1.300000	1.310000	-0.758%	60,637	-12.214%
2024-03-22	1.360000	1.405000	1.240000	1.320000	-4.348%	125,302	-12.879%
2024-03-21	1.370000	1.440000	1.370000	1.380000	-2.817%	77,151	-16.667%
2024-03-20	1.380000	1.470000	1.350000	1.420000	+3.650%	120,558	-19.014%
2024-03-19	1.370000	1.380000	1.330000	1.370000	+1.481%	47,562	-16.058%
2024-03-18	1.420000	1.420000	1.310000	1.350000	-2.878%	96,396	-14.815%
2024-03-15	1.360000	1.420500	1.330000	1.390000	-1.418%	90,912	-17.266%
2024-03-14	1.530000	1.539900	1.350000	1.410000	-6.000%	138,824	-18.440%
2024-03-13	1.550000	1.590000	1.480000	1.500000	-6.250%	122,107	-23.333%
2024-03-12	1.590000	1.609900	1.500000	1.600000	+1.266%	95,779	-28.125%
2024-03-11	1.500000	1.595300	1.500000	1.580000	+5.333%	106,965	-27.215%
2024-03-08	1.720000	1.720000	1.479000	1.500000	-10.714%	338,468	-23.333%
2024-03-07	1.850000	1.880000	1.630000	1.680000	-9.677%	318,387	-31.548%
2024-03-06	1.900000	1.930000	1.850000	1.860000	-6.061%	136,756	-38.172%
2024-03-05	2.030000	2.060000	1.800000	1.980000	-2.463%	414,989	-41.919%
2024-03-04	1.890000	2.450000	1.860100	2.030000	+7.220%	680,547	-43.350%
2024-03-01	2.093300	2.096800	1.873300	1.893300	-9.554%	314,907	-39.259%
2024-02-29	1.953300	2.101200	1.846700	2.093300	+12.950%	175,536	-45.063%
2024-02-28	1.893300	1.982600	1.833300	1.853300	-2.458%	111,504	-37.949%
2024-02-27	1.786700	1.916700	1.706700	1.900000	+10.897%	179,202	-39.474%
2024-02-26	1.873300	1.933300	1.686700	1.713300	-8.218%	228,710	-32.878%
2024-02-23	1.953300	2.000000	1.800000	1.866700	-6.351%	134,655	-38.394%
2024-02-22	1.960000	1.993300	1.900000	1.993300	+1.353%	118,331	-42.307%
2024-02-21	2.160000	2.160000	1.953300	1.966700	-7.231%	132,261	-41.526%
2024-02-20	2.246700	2.326700	2.073300	2.120000	-6.744%	250,971	-45.755%
2024-02-16	2.233300	2.426700	2.220100	2.273300	+1.487%	207,198	-49.413%
2024-02-15	2.006700	2.333300	2.006700	2.240000	+3.383%	203,649	-48.661%
2024-02-14	2.166700	2.233300	2.060000	2.166700	+1.566%	128,571	-46.924%
2024-02-13	2.386700	2.386700	2.020000	2.133300	-7.248%	237,765	-46.093%
2024-02-12	2.186700	2.500000	2.162300	2.300000	+6.481%	490,727	-50.000%
2024-02-09	2.120000	2.226700	1.906700	2.160000	+1.566%	587,439	-46.759%
2024-02-08	2.453300	2.833300	2.053300	2.126700	-5.618%	1,728,668	-45.926%
2024-02-07	2.093300	2.280000	1.993100	2.253300	+10.820%	753,921	-48.964%
2024-02-06	1.980000	2.033300	1.854700	2.033300	+3.386%	639,021	-43.442%
2024-02-05	1.820000	2.073300	1.733300	1.966700	+14.343%	1,129,916	-41.526%
2024-02-02	1.586700	1.760000	1.546700	1.720000	+7.500%	642,710	-33.140%
2024-02-01	1.613300	1.666700	1.433300	1.600000	+4.350%	3,387,719	-28.125%
2024-01-31	1.700000	1.706700	1.506700	1.533300	-7.633%	210,041	-24.998%
2024-01-30	1.580000	1.846600	1.533300	1.660000	+5.511%	1,144,238	-30.723%
2024-01-29	1.446700	1.633300	1.433300	1.573300	+10.275%	661,943	-26.905%
2024-01-26	1.426700	1.500000	1.353300	1.426700	-2.727%	274,808	-19.394%
2024-01-25	1.413300	1.586600	1.366700	1.466700	+3.778%	578,673	-21.593%
2024-01-24	1.400000	1.426700	1.206700	1.413300	+1.918%	663,630	-18.630%
2024-01-23	1.546700	1.593300	1.326700	1.386700	-10.345%	776,472	-17.069%
2024-01-22	1.640000	1.766300	1.526700	1.546700	-4.918%	670,985	-25.648%
2024-01-19	1.713300	1.786700	1.606700	1.626700	-6.870%	743,051	-29.305%
2024-01-18	1.866700	1.900000	1.566700	1.746700	-1.500%	1,810,148	-34.162%
2024-01-17	1.406700	2.246700	1.366700	1.773300	+31.677%	21,338,559	-35.149%
2024-01-16	2.286700	2.286700	1.053300	1.346700	-44.807%	4,207,638	-14.606%
2024-01-12	2.966700	3.100000	2.420000	2.440000	-15.474%	1,398,950	-52.869%
2024-01-11	3.000000	3.160000	2.813300	2.886700	-2.255%	603,384	-60.162%
2024-01-10	2.633300	3.066700	2.563900	2.953300	+16.272%	708,870	-61.061%
2024-01-09	2.753300	2.805700	2.533300	2.540000	-6.618%	382,359	-54.724%
2024-01-08	3.313300	3.466700	2.635400	2.720000	-7.483%	1,338,119	-57.721%
2024-01-05	2.833300	3.366700	2.780000	2.940000	+3.766%	856,590	-60.884%
2024-01-04	2.446700	2.993300	2.353300	2.833300	+14.246%	840,003	-59.411%
2024-01-03	2.546700	2.666700	2.353300	2.480000	-1.065%	478,787	-53.629%
2024-01-02	2.373300	2.579900	2.373300	2.506700	-0.528%	145,614	-54.123%
2023-12-29	2.520000	2.573300	2.093300	2.520000	-2.579%	619,433	-54.365%
2023-12-28	2.640000	2.726600	2.506700	2.586700	-4.666%	284,373	-55.542%
2023-12-27	2.833300	2.866700	2.635300	2.713300	-4.235%	319,763	-57.616%
2023-12-26	2.726700	2.833300	2.440000	2.833300	+5.457%	470,447	-59.411%
2023-12-22	2.966700	2.993300	2.596700	2.686700	-9.027%	1,002,422	-57.197%
2023-12-21	3.266700	3.266700	2.713300	2.953300	+1.603%	1,763,075	-61.061%
2023-12-20	3.000000	3.426700	2.460000	2.906700	+10.943%	10,090,647	-60.436%
2023-12-19	2.666700	2.966700	2.353300	2.620000	-1.751%	2,276,418	-56.107%
2023-12-18	1.740000	2.813300	1.726700	2.666700	+55.647%	7,840,050	-56.876%
2023-12-15	1.686700	1.853300	1.346700	1.713300	+1.181%	1,818,233	-32.878%
2023-12-14	1.493300	1.900000	1.126900	1.693300	+18.686%	5,270,615	-32.085%
2023-12-13	0.900000	1.600000	0.884000	1.426700	+65.895%	9,340,628	-19.394%
2023-12-12	0.720000	0.873300	0.693300	0.860000	+19.444%	3,389,856	+33.721%
2023-12-11	0.680000	0.733300	0.633300	0.720000	+5.882%	804,284	+59.722%
2023-12-08	0.713300	0.713300	0.666700	0.680000	-0.976%	653,238	+69.118%
2023-12-07	0.746700	0.800000	0.686700	0.686700	-6.355%	935,804	+67.468%
2023-12-06	0.766700	0.820000	0.713700	0.733300	-3.513%	1,021,665	+56.825%
2023-12-05	0.866700	0.866700	0.746700	0.760000	-13.636%	1,043,186	+51.316%
2023-12-04	0.980000	1.039900	0.820000	0.880000	-9.586%	1,019,922	+30.682%
2023-12-01	0.933300	1.093300	0.880000	0.973300	+4.286%	2,136,309	+18.155%
2023-11-30	1.213300	1.246700	0.813300	0.933300	-5.727%	3,125,127	+23.219%
2023-11-29	1.182000	1.206000	0.978000	0.990000	-16.244%	923,252	+16.162%
2023-11-28	1.092000	1.242000	1.002000	1.182000	-2.475%	708,804	-2.707%
2023-11-27	1.194000	1.296000	1.194000	1.212000	-5.607%	656,726	-5.116%
2023-11-24	1.602000	1.644000	1.218000	1.284000	-21.898%	1,260,196	-10.436%
2023-11-22	1.998000	2.094000	1.566000	1.644000	-17.718%	1,360,432	-30.049%
2023-11-21	3.066000	3.318000	1.884000	1.998000	-18.582%	4,331,238	-42.442%
2023-11-20	2.322000	2.598000	2.262000	2.454000	+9.358%	809,634	-53.138%
2023-11-17	2.502000	2.592000	2.160000	2.244000	-10.312%	170,752	-48.752%
2023-11-16	2.400000	2.646000	2.310000	2.502000	+1.956%	288,944	-54.037%
2023-11-15	2.394000	2.478000	2.226000	2.454000	-1.683%	156,219	-53.138%
2023-11-14	2.598000	2.634000	2.022000	2.496000	-3.926%	642,464	-53.926%
2023-11-13	4.482000	4.806000	2.580000	2.598000	-27.833%	2,306,476	-55.735%
2023-11-10	3.306000	3.846000	3.270000	3.600000	+7.914%	508,171	-68.056%
2023-11-09	3.402000	3.420000	3.030000	3.336000	-0.180%	107,393	-65.528%
2023-11-08	3.882000	3.882000	3.162000	3.342000	-26.029%	154,303	-65.589%
2023-11-07	4.560000	4.560000	4.398000	4.518000	-0.528%	147,370	-74.546%
2023-11-06	5.076000	5.076000	4.260000	4.542000	-10.520%	136,300	-74.681%
2023-11-03	5.274000	5.646000	5.028000	5.076000	-5.686%	147,206	-77.344%
2023-11-02	4.248000	5.490000	4.128000	5.382000	+25.105%	318,910	-78.632%
2023-11-01	4.158000	4.518000	4.002000	4.302000	+10.648%	190,157	-73.268%
2023-10-31	4.134000	4.242000	3.702000	3.888000	-6.494%	201,043	-70.422%
2023-10-30	4.542000	4.638000	4.098000	4.158000	-9.648%	110,833	-72.342%
2023-10-27	4.518000	4.680000	4.362000	4.602000	-0.904%	67,537	-75.011%
2023-10-26	4.626000	4.902000	4.530000	4.644000	-2.886%	83,303	-75.237%
2023-10-25	5.076000	5.172000	4.446000	4.782000	-8.706%	99,671	-75.951%
2023-10-24	4.446000	5.388000	4.362000	5.238000	+18.293%	280,171	-78.045%
2023-10-23	4.878000	4.878000	4.320000	4.428000	-9.670%	162,821	-74.029%
2023-10-20	4.560000	4.998000	4.560000	4.902000	-1.921%	135,269	-76.540%
2023-10-19	4.998000	5.160000	4.398000	4.998000	-7.752%	305,556	-76.991%
2023-10-18	6.000000	6.000000	5.118000	5.418000	-13.754%	431,783	-78.774%
2023-10-17	6.762000	6.786000	6.006000	6.282000	-3.056%	754,920	-81.694%
2023-10-16	17.154000	18.528000	6.210000	6.480000	-6.005%	4,329,869	-82.253%
2023-10-13	7.482000	7.482000	6.642000	6.894000	-27.232%	130,491	-83.319%
2023-10-12	8.940000	9.474000	8.802000	9.474000	+3.882%	29,240	-87.862%
2023-10-11	10.086000	10.158000	8.802000	9.120000	-10.483%	33,316	-87.390%
2023-10-10	10.800000	11.166000	10.002000	10.188000	-5.667%	28,689	-88.712%
2023-10-09	12.000000	12.198000	10.410000	10.800000	-30.233%	70,339	-89.352%
2023-10-06	15.342000	16.002000	15.000000	15.480000	+1.815%	40,179	-92.571%
2023-10-05	15.606000	16.074000	15.000000	15.204000	-2.124%	11,381	-92.436%
2023-10-04	15.132000	17.562000	15.042000	15.534000	+0.622%	29,188	-92.597%
2023-10-03	15.192000	16.398000	14.562000	15.438000	+2.879%	17,227	-92.551%
2023-10-02	15.282000	16.440000	15.000000	15.006000	-5.729%	30,137	-92.336%
2023-09-29	16.806000	18.594000	15.240000	15.918000	+2.038%	102,782	-92.775%
2023-09-28	17.052000	17.190000	15.210000	15.600000	-11.263%	55,325	-92.628%
2023-09-27	18.030000	18.606000	17.202000	17.580000	-5.514%	20,343	-93.458%
2023-09-26	17.838000	19.590000	17.802000	18.606000	+3.678%	25,031	-93.819%
2023-09-25	20.646000	20.802000	17.202000	17.946000	-16.429%	66,308	-93.592%
2023-09-22	22.398000	22.794000	21.198000	21.474000	-5.468%	36,801	-94.645%
2023-09-21	25.002000	26.796000	22.440000	22.716000	-16.109%	50,492	-94.937%
2023-09-20	22.998000	27.522000	21.642000	27.078000	+16.705%	113,537	-95.753%
2023-09-19	26.046000	26.046000	22.398000	23.202000	-9.332%	39,834	-95.044%
2023-09-18	27.000000	27.402000	24.558000	25.590000	-5.369%	40,737	-95.506%
2023-09-15	27.936000	28.758000	26.682000	27.042000	-3.387%	40,843	-95.747%
2023-09-14	27.198000	28.998000	27.000000	27.990000	-0.128%	60,515	-95.891%
2023-09-13	29.958000	30.600000	26.406000	28.026000	-7.450%	132,142	-95.897%
2023-09-12	37.722000	37.758000	30.198000	30.282000	-22.461%	142,438	-96.202%
2023-09-11	44.400000	44.802000	38.040000	39.054000	-15.104%	157,964	-97.055%
2023-09-08	48.402000	52.398000	43.998000	46.002000	-4.162%	155,184	-97.500%
2023-09-07	41.202000	51.648000	41.202000	48.000000	+10.087%	173,238	-97.604%
2023-09-06	49.998000	50.400000	39.282000	43.602000	-6.026%	269,456	-97.363%
2023-09-05	48.000000	66.000000	42.402000	46.398000	+2.655%	435,904	-97.521%
2023-09-01	44.802000	45.198000	41.202000	45.198000	+3.660%	33,075	-97.456%
2023-08-31	42.000000	46.002000	41.202000	43.602000	+5.825%	69,618	-97.363%
2023-08-30	37.602000	42.000000	36.798000	41.202000	+0.985%	34,079	-97.209%
2023-08-29	45.198000	45.600000	39.654000	40.800000	-10.526%	70,158	-97.181%
2023-08-28	55.998000	55.998000	42.000000	45.600000	+11.765%	381,516	-97.478%
2023-08-25	37.422000	52.002000	37.422000	40.800000	+12.082%	215,587	-97.181%
2023-08-24	39.198000	42.402000	36.402000	36.402000	-20.171%	46,449	-96.841%
2023-08-23	46.800000	47.598000	44.802000	45.600000	-6.554%	32,689	-97.478%
2023-08-22	46.800000	49.200000	43.998000	48.798000	-3.945%	52,810	-97.643%
2023-08-21	52.002000	57.198000	48.000000	50.802000	+4.958%	95,766	-97.736%
2023-08-18	60.798000	63.600000	44.802000	48.402000	-26.214%	123,544	-97.624%
2023-08-17	72.798000	96.000000	62.400000	65.598000	-3.530%	146,267	-98.247%
2023-08-16	81.600000	83.994000	65.202000	67.998000	-18.661%	31,701	-98.309%
2023-08-15	80.802000	97.602000	80.802000	83.598000	+2.956%	26,893	-98.624%
2023-08-14	106.002000	157.602000	78.000000	81.198000	-32.335%	107,507	-98.584%
2023-08-11	128.400000	172.398000	80.802000	120.000000	0.000%	131,780	-99.042%

.dark-mode .fGpQcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fGpQcS{ color: #333333; background-color: white; border: 2px solid #333333; }LQRLQR House Inc. Common Stockstock NASDAQ

LQR
LQR House Inc. Common Stock
stock NASDAQ