Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
LQR House Inc. - Common Stock
(NQ:
LQR
)
1.001
-0.039 (-3.77%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.