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

Lulu's Fashion Lounge Holdings, Inc. - Common Stock (NQ: LVLU )

1.740 -0.020 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 9.740 10.26 9.740 9.970 48,482 +0.21(+2.15%)
Feb 25, 2022 9.260 9.950 9.500 9.760 29,329 +0.09(+0.93%)
Feb 24, 2022 9.160 9.830 8.990 9.670 56,878 +0.08(+0.83%)
Feb 23, 2022 10.04 10.05 9.590 9.590 56,719 -0.26(-2.64%)
Feb 22, 2022 10.29 10.87 9.645 9.850 31,022 -0.56(-5.38%)
Feb 18, 2022 10.41 0 -0.09(-0.86%)
Feb 17, 2022 11.01 11.10 10.34 10.50 29,895 -0.62(-5.58%)
Feb 16, 2022 11.12 11.47 10.96 11.12 38,186 -0.03(-0.27%)
Feb 15, 2022 10.97 11.31 10.61 11.15 70,576 +0.66(+6.29%)
Feb 14, 2022 10.46 10.76 10.32 10.49 49,687 +0.15(+1.45%)
Feb 11, 2022 10.16 10.45 9.950 10.34 27,685 +0.31(+3.09%)
Feb 10, 2022 9.770 10.21 9.770 10.03 51,762 +0.29(+2.98%)
Feb 09, 2022 9.730 9.860 9.540 9.740 36,049 +0.01(+0.10%)
Feb 08, 2022 9.550 9.750 9.108 9.730 31,587 +0.15(+1.57%)
Feb 07, 2022 9.390 9.625 9.190 9.580 44,163 +0.22(+2.35%)
Feb 04, 2022 9.270 9.441 9.040 9.360 37,678 +0.12(+1.30%)
Feb 03, 2022 9.260 9.300 9.240 39,792 -0.07(-0.75%)
Feb 02, 2022 9.810 9.890 9.270 9.310 27,067 -0.47(-4.81%)
Feb 01, 2022 9.660 9.820 9.610 9.780 23,716 +0.12(+1.24%)
Jan 31, 2022 8.870 9.660 78,368 +0.84(+9.52%)
Jan 28, 2022 8.970 9.145 8.630 8.820 39,571 -0.12(-1.34%)
Jan 27, 2022 9.190 9.190 8.501 8.940 41,486 -0.17(-1.87%)
Jan 26, 2022 9.060 9.605 8.840 9.110 99,328 +0.27(+3.05%)
Jan 25, 2022 8.230 9.060 8.225 8.840 113,205 +0.31(+3.63%)
Jan 24, 2022 8.250 8.740 7.880 8.530 183,425 +0.15(+1.79%)
Jan 21, 2022 8.710 8.760 8.340 8.380 145,729 -0.42(-4.77%)
Jan 20, 2022 9.020 9.170 8.780 8.800 131,630 -0.30(-3.30%)
Jan 19, 2022 9.500 9.510 8.900 9.100 112,964 -0.36(-3.81%)
Jan 18, 2022 9.120 9.590 8.910 9.460 83,778 +0.18(+1.94%)
Jan 14, 2022 9.280 0 +0.08(+0.87%)
Jan 13, 2022 9.540 9.540 9.150 9.200 61,207 -0.33(-3.46%)
Jan 12, 2022 9.660 9.879 9.500 9.530 48,718 -0.19(-1.95%)
Jan 11, 2022 9.700 9.750 9.400 9.720 59,708 +0.02(+0.21%)
Jan 10, 2022 10.09 10.09 9.500 9.700 105,408 -0.30(-3.00%)
Jan 07, 2022 9.960 10.15 9.565 10.00 71,754 +0.13(+1.32%)
Jan 06, 2022 9.430 9.990 9.110 9.870 108,257 +0.33(+3.46%)
Jan 05, 2022 10.43 10.43 9.330 9.540 97,404 -0.55(-5.45%)
Jan 04, 2022 9.950 10.25 9.290 10.09 303,729 +0.05(+0.50%)
Jan 03, 2022 10.23 10.49 9.800 10.04 222,364 -0.19(-1.86%)
Dec 31, 2021 10.53 11.09 10.15 10.23 139,589 -0.39(-3.67%)
Dec 30, 2021 10.21 10.73 10.04 10.62 148,895 +0.28(+2.71%)
Dec 29, 2021 10.06 10.67 9.850 10.34 132,010 +0.19(+1.87%)
Dec 28, 2021 10.47 10.54 10.00 10.15 163,410 -0.33(-3.15%)
Dec 27, 2021 10.21 10.75 10.20 10.48 111,951 +0.18(+1.75%)
Dec 23, 2021 10.63 10.80 10.16 10.30 145,403 -0.24(-2.28%)
Dec 22, 2021 10.79 10.90 10.42 10.54 151,150 -0.29(-2.68%)
Dec 21, 2021 10.59 11.02 10.58 10.83 64,465 +0.14(+1.31%)
Dec 20, 2021 10.69 10.88 10.39 10.69 94,226 +0.27(+2.59%)
Dec 17, 2021 11.23 11.49 10.29 10.42 1,129,367 -0.67(-6.04%)
Dec 16, 2021 12.25 12.32 10.90 11.09 258,873 -0.76(-6.41%)
Dec 15, 2021 12.24 12.45 11.06 11.85 544,493 +0.01(+0.08%)
Dec 14, 2021 11.31 11.85 11.01 11.84 380,114 +0.35(+3.05%)
Dec 13, 2021 12.44 12.64 11.15 11.49 451,310 -0.98(-7.86%)
Dec 10, 2021 11.46 12.59 11.46 12.47 496,180 +1.00(+8.72%)
Dec 09, 2021 11.99 12.33 11.24 11.47 170,230 -0.39(-3.29%)
Dec 08, 2021 11.84 12.19 11.80 11.86 136,108 -0.13(-1.08%)
Dec 07, 2021 12.18 12.38 11.72 11.99 318,030 +0.38(+3.27%)
Dec 06, 2021 11.12 11.69 11.02 11.61 385,063 +0.55(+4.97%)
Dec 03, 2021 11.12 11.63 10.72 11.06 326,668 -0.22(-1.97%)
Dec 02, 2021 12.55 13.30 10.59 11.28 733,280 -1.27(-10.10%)
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.