LQR House Inc NASDAQ:LQR Historical Prices

Below are the 142 trading days of historical prices for LQR.

# Exchange Symbol Date Open High Low Close
142 NASDAQ LQR Mon, Mar 4, 2024 1.89 2.45 1.86 2.03
141 NASDAQ LQR Fri, Mar 1, 2024 2.09 2.10 1.87 1.89
140 NASDAQ LQR Thu, Feb 29, 2024 1.95 2.10 1.85 2.09
139 NASDAQ LQR Wed, Feb 28, 2024 1.89 1.98 1.83 1.85
138 NASDAQ LQR Tue, Feb 27, 2024 1.79 1.92 1.71 1.90
137 NASDAQ LQR Mon, Feb 26, 2024 1.87 1.93 1.69 1.71
136 NASDAQ LQR Fri, Feb 23, 2024 1.95 2.00 1.80 1.87
135 NASDAQ LQR Thu, Feb 22, 2024 1.96 1.99 1.90 1.99
134 NASDAQ LQR Wed, Feb 21, 2024 2.16 2.16 1.95 1.97
133 NASDAQ LQR Tue, Feb 20, 2024 2.25 2.33 2.07 2.12
132 NASDAQ LQR Fri, Feb 16, 2024 2.23 2.43 2.22 2.27
131 NASDAQ LQR Thu, Feb 15, 2024 2.01 2.33 2.01 2.24
130 NASDAQ LQR Wed, Feb 14, 2024 2.17 2.23 2.06 2.17
129 NASDAQ LQR Tue, Feb 13, 2024 2.39 2.39 2.02 2.13
128 NASDAQ LQR Mon, Feb 12, 2024 2.19 2.50 2.16 2.30
127 NASDAQ LQR Fri, Feb 9, 2024 2.12 2.23 1.91 2.16
126 NASDAQ LQR Thu, Feb 8, 2024 2.45 2.83 2.05 2.13
125 NASDAQ LQR Wed, Feb 7, 2024 2.09 2.28 1.99 2.25
124 NASDAQ LQR Tue, Feb 6, 2024 1.98 2.03 1.85 2.03
123 NASDAQ LQR Mon, Feb 5, 2024 1.82 2.07 1.73 1.97
122 NASDAQ LQR Fri, Feb 2, 2024 1.59 1.76 1.55 1.72
121 NASDAQ LQR Thu, Feb 1, 2024 1.61 1.67 1.43 1.60
120 NASDAQ LQR Wed, Jan 31, 2024 1.70 1.71 1.51 1.53
119 NASDAQ LQR Tue, Jan 30, 2024 1.58 1.85 1.53 1.66
118 NASDAQ LQR Mon, Jan 29, 2024 1.45 1.63 1.43 1.57
117 NASDAQ LQR Fri, Jan 26, 2024 1.43 1.50 1.35 1.43
116 NASDAQ LQR Thu, Jan 25, 2024 1.41 1.59 1.37 1.47
115 NASDAQ LQR Wed, Jan 24, 2024 1.40 1.43 1.21 1.41
114 NASDAQ LQR Tue, Jan 23, 2024 1.55 1.59 1.33 1.39
113 NASDAQ LQR Mon, Jan 22, 2024 1.64 1.77 1.53 1.55
112 NASDAQ LQR Fri, Jan 19, 2024 1.71 1.79 1.61 1.63
111 NASDAQ LQR Thu, Jan 18, 2024 1.87 1.90 1.57 1.75
110 NASDAQ LQR Wed, Jan 17, 2024 1.41 2.25 1.37 1.77
109 NASDAQ LQR Tue, Jan 16, 2024 2.29 2.29 1.05 1.35
108 NASDAQ LQR Fri, Jan 12, 2024 2.97 3.10 2.42 2.44
107 NASDAQ LQR Thu, Jan 11, 2024 3.00 3.16 2.81 2.89
106 NASDAQ LQR Wed, Jan 10, 2024 2.63 3.07 2.56 2.95
105 NASDAQ LQR Tue, Jan 9, 2024 2.75 2.81 2.53 2.54
104 NASDAQ LQR Mon, Jan 8, 2024 3.31 3.47 2.64 2.72
103 NASDAQ LQR Fri, Jan 5, 2024 2.83 3.37 2.78 2.94
102 NASDAQ LQR Thu, Jan 4, 2024 2.45 2.99 2.35 2.83
101 NASDAQ LQR Wed, Jan 3, 2024 2.55 2.67 2.35 2.48
100 NASDAQ LQR Tue, Jan 2, 2024 2.37 2.58 2.37 2.51
99 NASDAQ LQR Fri, Dec 29, 2023 2.52 2.57 2.09 2.52
98 NASDAQ LQR Thu, Dec 28, 2023 2.64 2.73 2.51 2.59
97 NASDAQ LQR Wed, Dec 27, 2023 2.83 2.87 2.64 2.71
96 NASDAQ LQR Tue, Dec 26, 2023 2.73 2.83 2.44 2.83
95 NASDAQ LQR Fri, Dec 22, 2023 2.97 2.99 2.60 2.69
94 NASDAQ LQR Thu, Dec 21, 2023 3.27 3.27 2.71 2.95
93 NASDAQ LQR Wed, Dec 20, 2023 3.00 3.43 2.46 2.91
92 NASDAQ LQR Tue, Dec 19, 2023 2.67 2.97 2.35 2.62
91 NASDAQ LQR Mon, Dec 18, 2023 1.74 2.81 1.73 2.67
90 NASDAQ LQR Fri, Dec 15, 2023 1.69 1.85 1.35 1.71
89 NASDAQ LQR Thu, Dec 14, 2023 1.49 1.90 1.13 1.69
88 NASDAQ LQR Wed, Dec 13, 2023 0.90 1.60 0.88 1.43
87 NASDAQ LQR Tue, Dec 12, 2023 0.72 0.87 0.69 0.86
86 NASDAQ LQR Mon, Dec 11, 2023 0.68 0.73 0.63 0.72
85 NASDAQ LQR Fri, Dec 8, 2023 0.71 0.71 0.67 0.68
84 NASDAQ LQR Thu, Dec 7, 2023 0.75 0.80 0.69 0.69
83 NASDAQ LQR Wed, Dec 6, 2023 0.77 0.82 0.71 0.73
82 NASDAQ LQR Tue, Dec 5, 2023 0.87 0.87 0.75 0.76
81 NASDAQ LQR Mon, Dec 4, 2023 0.98 1.04 0.82 0.88
80 NASDAQ LQR Fri, Dec 1, 2023 0.93 1.09 0.88 0.97
79 NASDAQ LQR Thu, Nov 30, 2023 1.21 1.25 0.81 0.93
78 NASDAQ LQR Wed, Nov 29, 2023 1.18 1.20 0.98 0.99
77 NASDAQ LQR Tue, Nov 28, 2023 1.09 1.24 1.00 1.18
76 NASDAQ LQR Mon, Nov 27, 2023 1.20 1.30 1.20 1.21
75 NASDAQ LQR Fri, Nov 24, 2023 1.60 1.64 1.22 1.29
74 NASDAQ LQR Wed, Nov 22, 2023 2.00 2.09 1.56 1.64
73 NASDAQ LQR Tue, Nov 21, 2023 3.07 3.32 1.88 2.00
72 NASDAQ LQR Mon, Nov 20, 2023 2.32 2.60 2.26 2.46
71 NASDAQ LQR Fri, Nov 17, 2023 2.50 2.59 2.16 2.24
70 NASDAQ LQR Thu, Nov 16, 2023 2.40 2.64 2.31 2.50
69 NASDAQ LQR Wed, Nov 15, 2023 2.39 2.48 2.23 2.46
68 NASDAQ LQR Tue, Nov 14, 2023 2.60 2.64 2.02 2.50
67 NASDAQ LQR Mon, Nov 13, 2023 4.48 4.81 2.58 2.60
66 NASDAQ LQR Fri, Nov 10, 2023 3.31 3.85 3.27 3.60
65 NASDAQ LQR Thu, Nov 9, 2023 3.40 3.42 3.03 3.34
64 NASDAQ LQR Wed, Nov 8, 2023 3.88 3.88 3.16 3.34
63 NASDAQ LQR Tue, Nov 7, 2023 4.56 4.56 4.40 4.52
62 NASDAQ LQR Mon, Nov 6, 2023 5.08 5.08 4.26 4.54
61 NASDAQ LQR Fri, Nov 3, 2023 5.27 5.65 5.03 5.08
60 NASDAQ LQR Thu, Nov 2, 2023 4.25 5.49 4.13 5.38
59 NASDAQ LQR Wed, Nov 1, 2023 4.16 4.52 4.00 4.30
58 NASDAQ LQR Tue, Oct 31, 2023 4.13 4.24 3.70 3.89
57 NASDAQ LQR Mon, Oct 30, 2023 4.54 4.64 4.10 4.16
56 NASDAQ LQR Fri, Oct 27, 2023 4.52 4.68 4.36 4.60
55 NASDAQ LQR Thu, Oct 26, 2023 4.63 4.90 4.53 4.64
54 NASDAQ LQR Wed, Oct 25, 2023 5.08 5.17 4.44 4.78
53 NASDAQ LQR Tue, Oct 24, 2023 4.44 5.39 4.36 5.24
52 NASDAQ LQR Mon, Oct 23, 2023 4.88 4.88 4.32 4.43
51 NASDAQ LQR Fri, Oct 20, 2023 4.56 5.00 4.56 4.90
50 NASDAQ LQR Thu, Oct 19, 2023 5.00 5.16 4.40 5.00
49 NASDAQ LQR Wed, Oct 18, 2023 6.00 6.00 5.12 5.42
48 NASDAQ LQR Tue, Oct 17, 2023 6.76 6.79 6.00 6.28
47 NASDAQ LQR Mon, Oct 16, 2023 17.15 18.53 6.21 6.48
46 NASDAQ LQR Fri, Oct 13, 2023 7.48 7.48 6.64 6.89
45 NASDAQ LQR Thu, Oct 12, 2023 8.94 9.48 8.80 9.48
44 NASDAQ LQR Wed, Oct 11, 2023 10.09 10.16 8.80 9.12
43 NASDAQ LQR Tue, Oct 10, 2023 10.80 11.17 10.00 10.19
42 NASDAQ LQR Mon, Oct 9, 2023 12.00 12.20 10.41 10.80
41 NASDAQ LQR Fri, Oct 6, 2023 15.34 16.00 15.00 15.48
40 NASDAQ LQR Thu, Oct 5, 2023 15.60 16.07 15.00 15.20
39 NASDAQ LQR Wed, Oct 4, 2023 15.13 17.56 15.04 15.54
38 NASDAQ LQR Tue, Oct 3, 2023 15.19 16.40 14.56 15.44
37 NASDAQ LQR Mon, Oct 2, 2023 15.28 16.44 15.00 15.00
36 NASDAQ LQR Fri, Sep 29, 2023 16.80 18.59 15.24 15.92
35 NASDAQ LQR Thu, Sep 28, 2023 17.05 17.19 15.21 15.60
34 NASDAQ LQR Wed, Sep 27, 2023 18.03 18.60 17.20 17.58
33 NASDAQ LQR Tue, Sep 26, 2023 17.84 19.59 17.80 18.60
32 NASDAQ LQR Mon, Sep 25, 2023 20.64 20.80 17.20 17.95
31 NASDAQ LQR Fri, Sep 22, 2023 22.40 22.79 21.20 21.47
30 NASDAQ LQR Thu, Sep 21, 2023 25.00 26.80 22.44 22.72
29 NASDAQ LQR Wed, Sep 20, 2023 23.00 27.52 21.64 27.08
28 NASDAQ LQR Tue, Sep 19, 2023 26.05 26.05 22.40 23.20
27 NASDAQ LQR Mon, Sep 18, 2023 27.00 27.40 24.56 25.59
26 NASDAQ LQR Fri, Sep 15, 2023 27.94 28.76 26.68 27.04
25 NASDAQ LQR Thu, Sep 14, 2023 27.20 29.00 27.00 27.99
24 NASDAQ LQR Wed, Sep 13, 2023 29.96 30.60 26.40 28.03
23 NASDAQ LQR Tue, Sep 12, 2023 37.72 37.76 30.20 30.28
22 NASDAQ LQR Mon, Sep 11, 2023 39.21 39.21 39.20 39.20
21 NASDAQ LQR Fri, Sep 8, 2023 48.40 52.40 44.00 46.00
20 NASDAQ LQR Thu, Sep 7, 2023 41.20 51.65 41.20 48.00
19 NASDAQ LQR Wed, Sep 6, 2023 50.00 50.40 39.28 43.60
18 NASDAQ LQR Tue, Sep 5, 2023 48.00 66.00 42.40 46.40
17 NASDAQ LQR Fri, Sep 1, 2023 44.80 45.20 41.20 45.20
16 NASDAQ LQR Thu, Aug 31, 2023 42.00 46.00 41.20 43.60
15 NASDAQ LQR Wed, Aug 30, 2023 37.60 42.00 36.80 41.20
14 NASDAQ LQR Tue, Aug 29, 2023 45.20 45.60 39.66 40.80
13 NASDAQ LQR Mon, Aug 28, 2023 56.00 56.00 42.00 45.60
12 NASDAQ LQR Fri, Aug 25, 2023 37.42 52.00 37.42 40.80
11 NASDAQ LQR Thu, Aug 24, 2023 39.20 42.40 36.40 36.40
10 NASDAQ LQR Wed, Aug 23, 2023 46.80 47.60 44.80 45.60
9 NASDAQ LQR Tue, Aug 22, 2023 46.80 49.20 44.00 48.80
8 NASDAQ LQR Mon, Aug 21, 2023 52.00 57.20 48.00 50.80
7 NASDAQ LQR Fri, Aug 18, 2023 60.80 63.60 44.80 48.40
6 NASDAQ LQR Thu, Aug 17, 2023 72.80 96.00 62.40 65.60
5 NASDAQ LQR Wed, Aug 16, 2023 81.60 84.00 65.20 68.00
4 NASDAQ LQR Tue, Aug 15, 2023 80.80 97.60 80.80 83.60
3 NASDAQ LQR Mon, Aug 14, 2023 106.00 157.60 78.00 81.20
2 NASDAQ LQR Fri, Aug 11, 2023 128.40 172.40 80.80 120.00
1 NASDAQ LQR Thu, Aug 10, 2023 200.00 290.00 145.20 156.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024