Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.000 -0.028 (-2.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 31, 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 -0.02(-1.97%)
Apr 26, 2024 0.9999 1.020 0.9115 1.010 57,049 +0.04(+4.11%)
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 -0.81(-28.52%)
Mar 01, 2024 3.140 3.145 2.810 2.840 209,938 -0.30(-9.55%)
Feb 29, 2024 2.930 3.152 2.770 3.140 113,893 +0.36(+12.95%)
Feb 28, 2024 2.840 2.974 2.750 2.780 74,048 -0.07(-2.46%)
Feb 27, 2024 2.680 2.875 2.560 2.850 119,181 +0.28(+10.89%)
Feb 26, 2024 2.810 2.900 2.530 2.570 152,358 -0.23(-8.21%)
Feb 23, 2024 2.930 3.000 2.700 2.800 89,770 -0.19(-6.35%)
Feb 22, 2024 2.940 2.990 2.850 2.990 78,886 +0.04(+1.36%)
Feb 21, 2024 3.240 3.240 2.930 2.950 86,769 -0.23(-7.23%)
Feb 20, 2024 3.370 3.490 3.110 3.180 167,085 -0.23(-6.74%)
Feb 16, 2024 3.350 3.640 3.330 3.410 138,132 +0.05(+1.49%)
Feb 15, 2024 3.010 3.500 3.010 3.360 135,514 +0.11(+3.38%)
Feb 14, 2024 3.250 3.350 3.090 3.250 85,453 +0.05(+1.56%)
Feb 13, 2024 3.580 3.580 3.030 3.200 158,413 -0.25(-7.25%)
Feb 12, 2024 3.280 3.750 3.244 3.450 324,668 +0.21(+6.48%)
Feb 09, 2024 3.180 3.340 2.860 3.240 391,626 +0.05(+1.57%)
Feb 08, 2024 3.680 4.250 3.080 3.190 1,148,678 -0.19(-5.62%)
Feb 07, 2024 3.140 3.420 2.990 3.380 497,370 +0.33(+10.82%)
Feb 06, 2024 2.970 3.050 2.782 3.050 424,638 +0.10(+3.39%)
Feb 05, 2024 2.730 3.110 2.600 2.950 745,742 +0.37(+14.34%)
Feb 02, 2024 2.380 2.640 2.320 2.580 428,473 +0.18(+7.50%)
Feb 01, 2024 2.420 2.500 2.150 2.400 2,236,937 +0.10(+4.35%)
Jan 31, 2024 2.550 2.560 2.260 2.300 138,560 -0.19(-7.63%)
Jan 30, 2024 2.370 2.770 2.300 2.490 761,148 +0.13(+5.51%)
Jan 29, 2024 2.170 2.450 2.150 2.360 436,121 +0.22(+10.28%)
Jan 26, 2024 2.140 2.250 2.030 2.140 183,205 -0.06(-2.73%)
Jan 25, 2024 2.120 2.380 2.050 2.200 383,263 +0.08(+3.77%)
Jan 24, 2024 2.100 2.140 1.810 2.120 424,464 +0.04(+1.92%)
Jan 23, 2024 2.320 2.390 1.990 2.080 515,496 -0.24(-10.34%)
Jan 22, 2024 2.460 2.650 2.290 2.320 428,346 -0.12(-4.92%)
Jan 19, 2024 2.570 2.680 2.410 2.440 495,617 -0.18(-6.87%)
Jan 18, 2024 2.800 2.850 2.350 2.620 1,201,970 -0.04(-1.50%)
Jan 17, 2024 2.110 3.370 2.050 2.660 14,212,942 +0.64(+31.68%)
Jan 16, 2024 3.430 3.430 1.580 2.020 2,776,511 -1.64(-44.81%)
Jan 12, 2024 4.450 4.650 3.630 3.660 932,633 -0.67(-15.47%)
Jan 11, 2024 4.500 4.740 4.220 4.330 401,148 -0.10(-2.26%)
Jan 10, 2024 3.950 4.600 3.846 4.430 470,559 +0.62(+16.27%)
Jan 09, 2024 4.130 4.208 3.800 3.810 252,222 -0.27(-6.62%)
Jan 08, 2024 4.970 5.200 3.953 4.080 888,056 -0.33(-7.48%)
Jan 05, 2024 4.250 5.050 4.170 4.410 571,060 +0.16(+3.76%)
Jan 04, 2024 3.670 4.490 3.530 4.250 558,058 +0.53(+14.25%)
Jan 03, 2024 3.820 4.000 3.530 3.720 318,848 -0.04(-1.06%)
Jan 02, 2024 3.560 3.870 3.560 3.760 95,918 -0.02(-0.53%)
Dec 29, 2023 3.780 3.860 3.140 3.780 412,955 -0.10(-2.58%)
Dec 28, 2023 3.960 4.090 3.760 3.880 188,372 -0.19(-4.67%)
Dec 27, 2023 4.250 4.300 3.953 4.070 210,796 -0.18(-4.24%)
Dec 26, 2023 4.090 4.250 3.660 4.250 311,635 +0.22(+5.46%)
Dec 22, 2023 4.450 4.490 3.895 4.030 668,281 -0.40(-9.03%)
Dec 21, 2023 4.900 4.900 4.070 4.430 1,166,246 +0.07(+1.61%)
Dec 20, 2023 4.500 5.140 3.690 4.360 6,713,271 +0.43(+10.94%)
Dec 19, 2023 4.000 4.450 3.530 3.930 1,511,036 -0.07(-1.75%)
Dec 18, 2023 2.610 4.220 2.590 4.000 5,214,087 +1.43(+55.64%)
Dec 15, 2023 2.530 2.780 2.020 2.570 1,212,155 +0.03(+1.18%)
Dec 14, 2023 2.240 2.850 1.690 2.540 3,505,599 +0.40(+18.69%)
Dec 13, 2023 1.350 2.400 1.326 2.140 6,183,504 +0.85(+65.89%)
Dec 12, 2023 1.080 1.310 1.040 1.290 2,217,617 +0.21(+19.44%)
Dec 11, 2023 1.020 1.100 0.9500 1.080 535,200 +0.06(+5.88%)
Dec 08, 2023 1.070 1.070 1.000 1.020 435,492 -0.01(-0.97%)
Dec 07, 2023 1.120 1.200 1.030 1.030 617,222 -0.07(-6.36%)
Dec 06, 2023 1.150 1.230 1.071 1.100 674,716 -0.04(-3.51%)
Dec 05, 2023 1.300 1.300 1.120 1.140 680,461 -0.18(-13.64%)
Dec 04, 2023 1.470 1.560 1.230 1.320 664,761 -0.14(-9.59%)
Dec 01, 2023 1.400 1.640 1.320 1.460 1,424,206 +0.06(+4.29%)
Nov 30, 2023 1.820 1.870 1.220 1.400 2,066,833 +1.38(+5568.02%)
Nov 29, 2023 0.0296 0.0301 0.0245 0.0247 35,462,248 -0.00(-16.55%)
Nov 28, 2023 0.0273 0.0310 0.0250 0.0296 28,070,664 -0.00(-2.31%)
Nov 27, 2023 0.0299 0.0324 0.0299 0.0303 26,045,276 -0.00(-5.90%)
Nov 24, 2023 0.0400 0.0411 0.0305 0.0322 50,407,872 -0.01(-21.65%)
Nov 22, 2023 0.0500 0.0523 0.0391 0.0411 54,417,304 -0.01(-17.80%)
Nov 21, 2023 0.0767 0.0829 0.0471 0.0500 172,465,392 -0.01(-18.57%)
Nov 20, 2023 0.0580 0.0649 0.0565 0.0614 24,894,544 +0.01(+9.45%)
Nov 17, 2023 0.0626 0.0648 0.0540 0.0561 6,830,089 -0.01(-10.38%)
Nov 16, 2023 0.0600 0.0661 0.0578 0.0626 11,492,362 +0.00(+1.95%)
Nov 15, 2023 0.0598 0.0619 0.0557 0.0614 6,118,374 -0.00(-1.60%)
Nov 14, 2023 0.0650 0.0659 0.0505 0.0624 25,600,354 -0.00(-4.00%)
Nov 13, 2023 0.1120 0.1202 0.0645 0.0650 91,625,424 -0.02(-27.78%)
Nov 10, 2023 0.0827 0.0962 0.0817 0.0900 20,326,828 +0.01(+7.91%)
Nov 09, 2023 0.0850 0.0855 0.0758 0.0834 4,257,100 -0.00(-0.12%)
Nov 08, 2023 0.0970 0.0970 0.0790 0.0835 6,071,203 -0.03(-26.04%)
Nov 07, 2023 0.1140 0.1140 0.1100 0.1129 4,481,926 -0.00(-0.53%)
Nov 06, 2023 0.1269 0.1269 0.1065 0.1135 5,285,693 -0.01(-10.56%)
Nov 03, 2023 0.1318 0.1412 0.1257 0.1269 5,888,254 -0.01(-5.65%)
Nov 02, 2023 0.1062 0.1373 0.1032 0.1345 12,665,316 +0.03(+25.12%)
Nov 01, 2023 0.1039 0.1130 0.1001 0.1075 7,535,323 +0.01(+10.60%)
Oct 31, 2023 0.1033 0.1060 0.0925 0.0972 8,024,757 -0.01(-6.54%)
Oct 30, 2023 0.1135 0.1160 0.1025 0.1040 4,348,669 -0.01(-9.57%)
Oct 27, 2023 0.1129 0.1170 0.1090 0.1150 2,701,498 -0.00(-0.95%)
Oct 26, 2023 0.1157 0.1226 0.1132 0.1161 3,277,723 -0.00(-2.93%)
Oct 25, 2023 0.1269 0.1293 0.1111 0.1196 3,890,014 -0.01(-8.70%)
Oct 24, 2023 0.1111 0.1347 0.1090 0.1310 11,093,923 +0.02(+18.34%)
Oct 23, 2023 0.1220 0.1220 0.1080 0.1107 6,386,951 -0.01(-9.71%)
Oct 20, 2023 0.1140 0.1250 0.1140 0.1226 5,410,760 -0.00(-1.92%)
Oct 19, 2023 0.1300 0.1290 0.1100 0.1250 12,130,556 -0.01(-7.75%)
Oct 18, 2023 0.1500 0.1500 0.1280 0.1355 17,062,434 -0.02(-13.69%)
Oct 17, 2023 0.1690 0.1697 0.1501 0.1570 30,006,110 -0.01(-3.09%)
Oct 16, 2023 0.4288 0.4401 0.1552 0.1620 172,772,096 -0.01(-5.98%)
Oct 13, 2023 0.1870 0.1870 0.1660 0.1723 5,219,658 -0.06(-27.27%)
Oct 12, 2023 0.2235 0.2369 0.2200 0.2369 1,160,124 +0.01(+3.90%)
Oct 11, 2023 0.2500 0.2540 0.2200 0.2280 1,317,821 -0.03(-10.48%)
Oct 10, 2023 0.2700 0.2792 0.2500 0.2547 1,124,257 -0.02(-5.67%)
Oct 09, 2023 0.3000 0.3050 0.2603 0.2700 2,806,457 -0.12(-30.23%)
Oct 06, 2023 0.3835 0.4000 0.3750 0.3870 1,607,154 +0.01(+1.82%)
Oct 05, 2023 0.3901 0.4018 0.3750 0.3801 450,186 -0.01(-2.14%)
Oct 04, 2023 0.3800 0.4390 0.3761 0.3884 1,162,693 +0.00(+0.62%)
Oct 03, 2023 0.3798 0.4100 0.3640 0.3860 687,459 +0.01(+2.91%)
Oct 02, 2023 0.3821 0.4110 0.3750 0.3751 1,180,682 -0.02(-5.75%)
Sep 29, 2023 0.4201 0.4648 0.3810 0.3980 4,111,283 +0.01(+2.05%)
Sep 28, 2023 0.4263 0.4298 0.3802 0.3900 2,204,710 -0.05(-11.26%)
Sep 27, 2023 0.4508 0.4651 0.4300 0.4395 780,903 -0.03(-5.50%)
Sep 26, 2023 0.4459 0.4898 0.4451 0.4651 988,905 +0.02(+3.66%)
Sep 25, 2023 0.5161 0.4750 0.4300 0.4487 2,616,360 -0.09(-16.41%)
Sep 22, 2023 0.5600 0.5698 0.5300 0.5368 1,472,030 -0.03(-5.48%)
Sep 21, 2023 0.6300 0.6699 0.5610 0.5679 1,980,162 -0.11(-16.12%)
Sep 20, 2023 0.5750 0.6880 0.5410 0.6770 4,528,626 +0.10(+16.70%)
Sep 19, 2023 0.6512 0.6512 0.5600 0.5801 1,586,112 -0.06(-9.32%)
Sep 18, 2023 0.6750 0.6850 0.6140 0.6397 1,620,775 -0.04(-5.37%)
Sep 15, 2023 0.6984 0.7190 0.6670 0.6760 1,633,732 -0.02(-3.39%)
Sep 14, 2023 0.6800 0.7250 0.6750 0.6997 2,392,801 -0.00(-0.14%)
Sep 13, 2023 0.7490 0.7650 0.6601 0.7007 5,261,567 -0.06(-7.44%)
Sep 12, 2023 0.9430 0.9440 0.7550 0.7570 5,625,056 -0.22(-22.46%)
Sep 11, 2023 1.110 0.9763 6,282,761 -0.10(-9.60%)
Sep 06, 2023 1.080 0 -0.08(-6.90%)
Sep 05, 2023 1.200 1.650 1.060 1.160 17,363,916 +0.03(+2.65%)
Sep 01, 2023 1.120 1.130 1.030 1.130 1,323,012 +0.04(+3.67%)
Aug 31, 2023 1.050 1.150 1.030 1.090 2,769,323 +0.06(+5.83%)
Aug 30, 2023 0.9400 1.050 0.9200 1.030 1,311,459 +0.01(+0.98%)
Aug 29, 2023 1.130 1.140 0.9914 1.020 2,797,718 -0.12(-10.53%)
Aug 28, 2023 1.400 1.400 1.050 1.140 15,215,850 +0.12(+11.76%)
Aug 25, 2023 0.9400 1.300 0.9355 1.020 8,623,502 +0.11(+12.08%)
Aug 24, 2023 0.9800 1.060 0.9100 0.9101 1,839,556 -0.23(-20.17%)
Aug 23, 2023 1.170 1.190 1.120 1.140 1,262,571 -0.08(-6.56%)
Aug 22, 2023 1.170 1.230 1.100 1.220 2,098,948 -0.05(-3.94%)
Aug 21, 2023 1.300 1.430 1.200 1.270 3,800,600 +0.06(+4.96%)
Aug 18, 2023 1.520 1.590 1.120 1.210 4,941,772 -0.43(-26.22%)
Aug 17, 2023 1.820 2.400 1.560 1.640 5,839,371 -0.06(-3.53%)
Aug 16, 2023 2.040 2.100 1.630 1.700 1,240,591 -0.39(-18.66%)
Aug 15, 2023 2.020 2.440 2.020 2.090 1,070,217 +0.06(+2.96%)
Aug 14, 2023 2.650 3.940 1.950 2.030 4,296,567 -0.97(-32.33%)
Aug 11, 2023 3.210 4.310 2.020 3.000 5,271,215 -0.90(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.