Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LQR House Inc. - Common Stock (NQ: LQR )

0.5699 +0.0099 (+1.77%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 1.020 1.030 0.9800 1.000 27,480 -0.03(-2.75%)
May 30, 2024 1.020 1.037 0.9700 1.028 47,497 +0.03(+2.85%)
May 29, 2024 1.040 1.050 0.9751 0.9999 72,213 -0.03(-2.92%)
May 28, 2024 1.060 1.060 1.000 1.030 70,031 +0.01(+0.98%)
May 24, 2024 1.060 1.060 1.000 1.020 49,218 -0.01(-1.45%)
May 23, 2024 1.090 1.110 1.000 1.035 125,257 -0.07(-5.91%)
May 22, 2024 1.100 1.210 1.080 1.100 187,505 +0.04(+3.77%)
May 21, 2024 1.290 1.430 1.060 1.060 559,941 -0.23(-17.83%)
May 20, 2024 1.120 1.320 1.100 1.290 418,012 +0.20(+18.35%)
May 17, 2024 1.050 1.120 1.020 1.090 187,349 +0.07(+6.86%)
May 16, 2024 0.9800 1.050 0.9751 1.020 44,844 +0.04(+3.55%)
May 15, 2024 1.000 1.010 0.9800 0.9850 60,747 -0.03(-2.48%)
May 14, 2024 0.9800 1.035 0.9760 1.010 70,810 +0.01(+1.00%)
May 13, 2024 1.050 1.060 1.000 1.000 41,889 -0.03(-2.91%)
May 10, 2024 1.020 1.070 1.020 1.030 47,292 +0.00(+0.00%)
May 09, 2024 1.040 1.040 1.010 1.030 25,304 -0.01(-0.96%)
May 08, 2024 1.050 1.060 1.030 1.040 25,094 -0.02(-2.15%)
May 07, 2024 1.020 1.080 1.010 1.063 68,800 +0.03(+3.18%)
May 06, 2024 0.9975 1.055 0.9710 1.030 50,183 +0.06(+6.20%)
May 03, 2024 0.9900 1.020 0.9700 0.9700 137,730 -0.09(-8.49%)
May 02, 2024 1.100 1.110 1.000 1.060 564,066 +0.02(+1.92%)
May 01, 2024 1.000 1.120 0.9998 1.040 97,119 +0.04(+4.17%)
Apr 30, 2024 1.010 1.030 0.9900 0.9984 50,997 +0.01(+0.84%)
Apr 29, 2024 0.9651 1.020 0.9401 0.9901 101,520 +0.01(+1.03%)
Apr 26, 2024 0.9999 1.020 0.9115 0.9800 57,049 +0.01(+1.02%)
Apr 25, 2024 0.9599 1.040 0.9599 0.9701 14,859 -0.03(-2.99%)
Apr 24, 2024 0.9800 1.050 0.9800 1.000 43,962 +0.00(+0.00%)
Apr 23, 2024 0.9225 1.010 0.9225 1.000 75,753 +0.05(+5.15%)
Apr 22, 2024 1.070 1.070 0.9000 0.9510 193,690 -0.09(-9.00%)
Apr 19, 2024 1.150 1.150 1.030 1.045 109,991 -0.08(-7.52%)
Apr 18, 2024 1.190 1.210 1.100 1.130 35,969 -0.06(-5.04%)
Apr 17, 2024 1.150 1.270 1.120 1.190 96,153 +0.02(+1.71%)
Apr 16, 2024 1.220 1.240 1.055 1.170 214,463 -0.05(-4.10%)
Apr 15, 2024 1.310 1.336 1.200 1.220 190,285 -0.15(-10.95%)
Apr 12, 2024 1.380 1.430 1.330 1.370 83,572 -0.02(-1.44%)
Apr 11, 2024 1.440 1.470 1.340 1.390 121,187 -0.05(-3.47%)
Apr 10, 2024 1.400 1.490 1.320 1.440 158,418 -0.03(-2.04%)
Apr 09, 2024 1.470 1.560 1.270 1.470 2,592,093 +0.03(+2.08%)
Apr 08, 2024 1.390 1.500 1.370 1.440 156,866 +0.06(+4.35%)
Apr 05, 2024 1.340 1.400 1.315 1.380 52,065 +0.03(+2.22%)
Apr 04, 2024 1.300 1.420 1.300 1.350 125,899 +0.04(+3.07%)
Apr 03, 2024 1.290 1.340 1.213 1.310 81,029 +0.04(+3.13%)
Apr 02, 2024 1.370 1.370 1.260 1.270 37,842 -0.11(-7.97%)
Apr 01, 2024 1.330 1.390 1.329 1.380 50,517 +0.04(+2.99%)
Mar 28, 2024 1.310 1.340 1.280 1.340 63,831 +0.04(+3.08%)
Mar 27, 2024 1.280 1.320 1.270 1.300 47,756 +0.04(+3.17%)
Mar 26, 2024 1.300 1.350 1.260 1.260 62,493 -0.05(-3.82%)
Mar 25, 2024 1.350 1.380 1.300 1.310 60,596 -0.01(-0.76%)
Mar 22, 2024 1.360 1.405 1.240 1.320 125,302 -0.06(-4.35%)
Mar 21, 2024 1.370 1.440 1.370 1.380 74,523 -0.04(-2.82%)
Mar 20, 2024 1.380 1.470 1.350 1.420 120,532 +0.05(+3.65%)
Mar 19, 2024 1.370 1.380 1.330 1.370 47,343 +0.02(+1.48%)
Mar 18, 2024 1.420 1.420 1.310 1.350 96,329 -0.04(-2.88%)
Mar 15, 2024 1.360 1.421 1.330 1.390 90,912 -0.02(-1.42%)
Mar 14, 2024 1.530 1.540 1.350 1.410 138,814 -0.09(-6.00%)
Mar 13, 2024 1.550 1.590 1.480 1.500 122,105 -0.10(-6.25%)
Mar 12, 2024 1.590 1.610 1.500 1.600 95,279 +0.02(+1.27%)
Mar 11, 2024 1.500 1.595 1.500 1.580 102,324 +0.08(+5.33%)
Mar 08, 2024 1.720 1.720 1.479 1.500 338,468 -0.18(-10.71%)
Mar 07, 2024 1.850 1.880 1.630 1.680 317,728 -0.18(-9.68%)
Mar 06, 2024 1.900 1.930 1.850 1.860 135,381 -0.12(-6.06%)
Mar 05, 2024 2.030 2.060 1.800 1.980 412,421 -0.05(-2.46%)
Mar 04, 2024 1.890 2.450 1.860 2.030 674,487 +0.14(+7.22%)
Mar 01, 2024 2.093 2.097 1.873 1.893 314,907 -0.20(-9.55%)
Feb 29, 2024 1.953 2.101 1.847 2.093 170,839 +0.24(+12.95%)
Feb 28, 2024 1.893 1.983 1.833 1.853 111,072 -0.05(-2.46%)
Feb 27, 2024 1.787 1.917 1.707 1.900 178,771 +0.19(+10.90%)
Feb 26, 2024 1.873 1.933 1.687 1.713 228,537 -0.15(-8.21%)
Feb 23, 2024 1.953 2.000 1.800 1.867 134,655 -0.13(-6.35%)
Feb 22, 2024 1.960 1.993 1.900 1.993 118,329 +0.03(+1.36%)
Feb 21, 2024 2.160 2.160 1.953 1.967 130,153 -0.15(-7.23%)
Feb 20, 2024 2.247 2.327 2.073 2.120 250,627 -0.15(-6.74%)
Feb 16, 2024 2.233 2.427 2.220 2.273 207,198 +0.03(+1.49%)
Feb 15, 2024 2.007 2.333 2.007 2.240 203,271 +0.07(+3.38%)
Feb 14, 2024 2.167 2.233 2.060 2.167 128,179 +0.03(+1.56%)
Feb 13, 2024 2.387 2.387 2.020 2.133 237,619 -0.17(-7.25%)
Feb 12, 2024 2.187 2.500 2.162 2.300 487,002 +0.14(+6.48%)
Feb 09, 2024 2.120 2.227 1.907 2.160 587,439 +0.03(+1.57%)
Feb 08, 2024 2.453 2.833 2.053 2.127 1,723,017 -0.13(-5.62%)
Feb 07, 2024 2.093 2.280 1.993 2.253 746,055 +0.22(+10.82%)
Feb 06, 2024 1.980 2.033 1.855 2.033 636,957 +0.07(+3.39%)
Feb 05, 2024 1.820 2.073 1.733 1.967 1,118,613 +0.25(+14.34%)
Feb 02, 2024 1.587 1.760 1.547 1.720 642,709 +0.12(+7.50%)
Feb 01, 2024 1.613 1.667 1.433 1.600 3,355,405 +0.07(+4.35%)
Jan 31, 2024 1.700 1.707 1.507 1.533 207,840 -0.13(-7.63%)
Jan 30, 2024 1.580 1.847 1.533 1.660 1,141,722 +0.09(+5.51%)
Jan 29, 2024 1.447 1.633 1.433 1.573 654,181 +0.15(+10.28%)
Jan 26, 2024 1.427 1.500 1.353 1.427 274,807 -0.04(-2.73%)
Jan 25, 2024 1.413 1.587 1.367 1.467 574,894 +0.05(+3.77%)
Jan 24, 2024 1.400 1.427 1.207 1.413 636,696 +0.03(+1.92%)
Jan 23, 2024 1.547 1.593 1.327 1.387 773,244 -0.16(-10.34%)
Jan 22, 2024 1.640 1.766 1.527 1.547 642,519 -0.08(-4.92%)
Jan 19, 2024 1.713 1.787 1.607 1.627 743,425 -0.12(-6.87%)
Jan 18, 2024 1.867 1.900 1.580 1.747 1,802,955 -0.03(-1.50%)
Jan 17, 2024 1.407 2.247 1.367 1.773 21,319,412 +0.43(+31.68%)
Jan 16, 2024 2.287 2.287 1.053 1.347 4,164,766 -1.09(-44.81%)
Jan 12, 2024 2.967 3.100 2.420 2.440 1,398,949 -0.45(-15.47%)
Jan 11, 2024 3.000 3.160 2.813 2.887 601,722 -0.07(-2.26%)
Jan 10, 2024 2.633 3.067 2.564 2.953 705,838 +0.41(+16.27%)
Jan 09, 2024 2.753 2.806 2.533 2.540 378,333 -0.18(-6.62%)
Jan 08, 2024 3.313 3.467 2.635 2.720 1,332,084 -0.22(-7.48%)
Jan 05, 2024 2.833 3.367 2.780 2.940 856,590 +0.11(+3.76%)
Jan 04, 2024 2.447 2.993 2.353 2.833 837,087 +0.35(+14.25%)
Jan 03, 2024 2.547 2.667 2.353 2.480 478,272 -0.03(-1.06%)
Jan 02, 2024 2.373 2.580 2.373 2.507 143,877 -0.01(-0.53%)
Dec 29, 2023 2.520 2.573 2.093 2.520 619,432 -0.07(-2.58%)
Dec 28, 2023 2.640 2.727 2.507 2.587 282,558 -0.13(-4.67%)
Dec 27, 2023 2.833 2.867 2.635 2.713 316,194 -0.12(-4.24%)
Dec 26, 2023 2.727 2.833 2.440 2.833 467,452 +0.15(+5.46%)
Dec 22, 2023 2.967 2.993 2.597 2.687 1,002,421 -0.27(-9.03%)
Dec 21, 2023 3.267 3.267 2.713 2.953 1,749,369 +0.05(+1.61%)
Dec 20, 2023 3.000 3.427 2.460 2.907 10,069,906 +0.29(+10.94%)
Dec 19, 2023 2.667 2.967 2.353 2.620 2,266,554 -0.05(-1.75%)
Dec 18, 2023 1.740 2.813 1.727 2.667 7,821,130 +0.95(+55.64%)
Dec 15, 2023 1.687 1.853 1.347 1.713 1,818,232 +0.02(+1.18%)
Dec 14, 2023 1.493 1.900 1.127 1.693 5,258,398 +0.27(+18.69%)
Dec 13, 2023 0.9000 1.600 0.8840 1.427 9,275,256 +0.57(+65.89%)
Dec 12, 2023 0.7200 0.8733 0.6933 0.8600 3,326,425 +0.14(+19.44%)
Dec 11, 2023 0.6800 0.7333 0.6333 0.7200 802,800 +0.04(+5.88%)
Dec 08, 2023 0.7133 0.7133 0.6667 0.6800 653,238 -0.01(-0.97%)
Dec 07, 2023 0.7467 0.8000 0.6867 0.6867 925,833 -0.05(-6.36%)
Dec 06, 2023 0.7667 0.8200 0.7137 0.7333 1,012,074 -0.03(-3.51%)
Dec 05, 2023 0.8667 0.8667 0.7467 0.7600 1,020,691 -0.12(-13.64%)
Dec 04, 2023 0.9800 1.040 0.8200 0.8800 997,141 -0.09(-9.59%)
Dec 01, 2023 0.9333 1.093 0.8800 0.9733 2,136,309 +0.04(+4.29%)
Nov 30, 2023 1.213 1.247 0.8133 0.9333 3,100,249 -0.05(-5.53%)
Nov 29, 2023 1.184 1.204 0.9800 0.9880 886,556 -0.20(-16.55%)
Nov 28, 2023 1.092 1.240 1.000 1.184 701,766 -0.03(-2.31%)
Nov 27, 2023 1.196 1.296 1.196 1.212 651,131 -0.08(-5.90%)
Nov 24, 2023 1.600 1.644 1.220 1.288 1,260,196 -0.36(-21.65%)
Nov 22, 2023 2.000 2.092 1.564 1.644 1,360,432 -0.36(-17.80%)
Nov 21, 2023 3.068 3.316 1.884 2.000 4,311,635 -0.46(-18.57%)
Nov 20, 2023 2.320 2.596 2.260 2.456 622,363 +0.21(+9.45%)
Nov 17, 2023 2.504 2.592 2.160 2.244 170,752 -0.26(-10.38%)
Nov 16, 2023 2.400 2.644 2.312 2.504 287,309 +0.05(+1.95%)
Nov 15, 2023 2.392 2.476 2.228 2.456 152,959 -0.04(-1.60%)
Nov 14, 2023 2.600 2.636 2.020 2.496 640,008 -0.10(-4.00%)
Nov 13, 2023 4.480 4.808 2.580 2.600 2,290,635 -1.00(-27.78%)
Nov 10, 2023 3.308 3.848 3.268 3.600 508,170 +0.26(+7.91%)
Nov 09, 2023 3.400 3.420 3.032 3.336 106,427 -0.00(-0.12%)
Nov 08, 2023 3.880 3.880 3.160 3.340 151,780 -1.18(-26.04%)
Nov 07, 2023 4.560 4.560 4.400 4.516 112,048 -0.02(-0.53%)
Nov 06, 2023 5.076 5.076 4.260 4.540 132,142 -0.54(-10.56%)
Nov 03, 2023 5.272 5.648 5.028 5.076 147,206 -0.30(-5.65%)
Nov 02, 2023 4.248 5.492 4.128 5.380 316,632 +1.08(+25.12%)
Nov 01, 2023 4.156 4.520 4.004 4.300 188,383 +0.41(+10.60%)
Oct 31, 2023 4.132 4.240 3.700 3.888 200,618 -0.27(-6.54%)
Oct 30, 2023 4.540 4.640 4.100 4.160 108,716 -0.44(-9.57%)
Oct 27, 2023 4.516 4.680 4.360 4.600 67,537 -0.04(-0.95%)
Oct 26, 2023 4.628 4.904 4.528 4.644 81,943 -0.14(-2.93%)
Oct 25, 2023 5.076 5.172 4.444 4.784 97,250 -0.46(-8.70%)
Oct 24, 2023 4.444 5.388 4.360 5.240 277,348 +0.81(+18.34%)
Oct 23, 2023 4.880 4.880 4.320 4.428 159,673 -0.48(-9.71%)
Oct 20, 2023 4.560 5.000 4.560 4.904 135,269 -0.10(-1.92%)
Oct 19, 2023 5.200 5.160 4.400 5.000 303,263 -0.42(-7.75%)
Oct 18, 2023 6.000 6.000 5.120 5.420 426,560 -0.86(-13.69%)
Oct 17, 2023 6.760 6.788 6.004 6.280 750,152 -0.20(-3.09%)
Oct 16, 2023 17.15 17.60 6.208 6.480 4,319,302 -0.41(-5.98%)
Oct 13, 2023 7.480 7.480 6.640 6.892 130,491 -2.58(-27.27%)
Oct 12, 2023 8.940 9.476 8.800 9.476 29,003 +0.36(+3.90%)
Oct 11, 2023 10.00 10.16 8.800 9.120 32,945 -1.07(-10.48%)
Oct 10, 2023 10.80 11.17 10.00 10.19 28,106 -0.61(-5.67%)
Oct 09, 2023 12.00 12.20 10.41 10.80 70,161 -4.68(-30.23%)
Oct 06, 2023 15.34 16.00 15.00 15.48 40,178 +0.28(+1.82%)
Oct 05, 2023 15.60 16.07 15.00 15.20 11,254 -0.33(-2.14%)
Oct 04, 2023 15.20 17.56 15.04 15.54 29,067 +0.10(+0.62%)
Oct 03, 2023 15.19 16.40 14.56 15.44 17,186 +0.44(+2.91%)
Oct 02, 2023 15.28 16.44 15.00 15.00 29,517 -0.92(-5.75%)
Sep 29, 2023 16.80 18.59 15.24 15.92 102,782 +0.32(+2.05%)
Sep 28, 2023 17.05 17.19 15.21 15.60 55,117 -1.98(-11.26%)
Sep 27, 2023 18.03 18.60 17.20 17.58 19,522 -1.02(-5.50%)
Sep 26, 2023 17.84 19.59 17.80 18.60 24,722 +0.66(+3.66%)
Sep 25, 2023 20.64 19.00 17.20 17.95 65,409 -3.52(-16.41%)
Sep 22, 2023 22.40 22.79 21.20 21.47 36,800 -1.24(-5.48%)
Sep 21, 2023 25.20 26.80 22.44 22.72 49,504 -4.36(-16.12%)
Sep 20, 2023 23.00 27.52 21.64 27.08 113,215 +3.88(+16.70%)
Sep 19, 2023 26.05 26.05 22.40 23.20 39,652 -2.38(-9.32%)
Sep 18, 2023 27.00 27.40 24.56 25.59 40,519 -1.45(-5.37%)
Sep 15, 2023 27.94 28.76 26.68 27.04 40,843 -0.95(-3.39%)
Sep 14, 2023 27.20 29.00 27.00 27.99 59,820 -0.04(-0.14%)
Sep 13, 2023 29.96 30.60 26.40 28.03 131,539 -2.25(-7.44%)
Sep 12, 2023 37.72 37.76 30.20 30.28 140,626 -8.77(-22.46%)
Sep 11, 2023 44.40 39.05 157,069 -4.15(-9.60%)
Sep 06, 2023 43.20 0 -3.20(-6.90%)
Sep 05, 2023 48.00 66.00 42.40 46.40 434,097 +1.20(+2.65%)
Sep 01, 2023 44.80 45.20 41.20 45.20 33,075 +1.60(+3.67%)
Aug 31, 2023 42.00 46.00 41.20 43.60 69,233 +2.40(+5.83%)
Aug 30, 2023 37.60 42.00 36.80 41.20 32,786 +0.40(+0.98%)
Aug 29, 2023 45.20 45.60 39.66 40.80 69,942 -4.80(-10.53%)
Aug 28, 2023 56.00 56.00 42.00 45.60 380,396 +4.80(+11.76%)
Aug 25, 2023 37.60 52.00 37.42 40.80 215,587 +4.40(+12.08%)
Aug 24, 2023 39.20 42.40 36.40 36.40 45,988 -9.20(-20.17%)
Aug 23, 2023 46.80 47.60 44.80 45.60 31,564 -3.20(-6.56%)
Aug 22, 2023 46.80 49.20 44.00 48.80 52,473 -2.00(-3.94%)
Aug 21, 2023 52.00 57.20 48.00 50.80 95,015 +2.40(+4.96%)
Aug 18, 2023 60.80 63.60 44.80 48.40 123,544 -17.20(-26.22%)
Aug 17, 2023 72.80 96.00 62.40 65.60 145,984 -2.40(-3.53%)
Aug 16, 2023 81.60 84.00 65.20 68.00 31,014 -15.60(-18.66%)
Aug 15, 2023 80.80 97.60 80.80 83.60 26,755 +2.40(+2.96%)
Aug 14, 2023 106.00 157.60 78.00 81.20 107,414 -38.80(-32.33%)
Aug 11, 2023 128.40 172.40 80.80 120.00 131,780 -36.00(-23.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.