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

Lianluo Smart Ltd (NQ: LLIT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2021 9.370 9.490 8.430 8.770 224,661 -0.52(-5.60%)
Mar 30, 2021 8.430 9.410 8.160 9.290 264,105 +0.76(+8.91%)
Mar 29, 2021 8.370 8.640 8.080 8.530 89,576 +0.09(+1.07%)
Mar 26, 2021 8.950 8.990 8.280 8.440 159,200 -0.64(-7.05%)
Mar 25, 2021 8.860 9.140 8.660 9.080 211,599 +0.11(+1.23%)
Mar 24, 2021 9.520 9.540 8.860 8.970 224,838 -0.55(-5.78%)
Mar 23, 2021 9.400 9.590 9.200 9.520 109,415 -0.09(-0.94%)
Mar 22, 2021 9.380 10.19 9.190 9.610 705,826 -0.04(-0.41%)
Mar 19, 2021 9.470 9.690 9.200 9.650 154,000 +0.19(+2.01%)
Mar 18, 2021 9.290 9.790 9.180 9.460 195,240 +0.01(+0.11%)
Mar 17, 2021 9.050 9.480 8.880 9.450 155,324 +0.36(+3.96%)
Mar 16, 2021 9.520 9.680 8.850 9.090 388,962 +0.07(+0.78%)
Mar 15, 2021 9.390 9.540 8.850 9.020 259,971 -0.39(-4.14%)
Mar 12, 2021 9.270 10.33 9.090 9.410 1,390,700 +0.14(+1.51%)
Mar 11, 2021 8.850 9.300 8.800 9.270 101,709 +0.51(+5.82%)
Mar 10, 2021 9.752 9.888 8.620 8.760 282,177 -0.85(-8.84%)
Mar 09, 2021 9.120 9.610 8.710 9.610 249,718 +0.93(+10.71%)
Mar 08, 2021 8.150 8.900 8.110 8.680 329,262 +0.53(+6.50%)
Mar 05, 2021 7.160 8.280 7.110 8.150 436,700 +1.28(+18.63%)
Mar 04, 2021 7.900 7.900 6.760 6.870 525,399 -1.16(-14.45%)
Mar 03, 2021 8.370 8.560 8.000 8.030 123,651 -0.17(-2.07%)
Mar 02, 2021 8.850 8.980 8.200 8.200 112,969 -0.56(-6.39%)
Mar 01, 2021 8.760 8.990 8.560 8.760 215,244 +0.64(+7.88%)
Feb 26, 2021 8.390 8.975 8.010 8.120 319,900 -0.50(-5.80%)
Feb 25, 2021 8.950 9.310 8.410 8.620 558,547 -0.16(-1.82%)
Feb 24, 2021 8.930 9.690 8.770 8.780 1,111,607 +0.13(+1.50%)
Feb 23, 2021 8.580 9.420 7.250 8.650 1,109,538 -1.60(-15.61%)
Feb 22, 2021 9.860 11.37 9.660 10.25 1,637,519 -0.18(-1.73%)
Feb 19, 2021 9.880 10.57 9.610 10.43 1,719,700 +0.75(+7.75%)
Feb 18, 2021 10.34 10.50 9.430 9.680 869,347 -1.14(-10.54%)
Feb 17, 2021 10.14 11.06 10.05 10.82 1,310,293 +0.08(+0.74%)
Feb 16, 2021 9.600 10.88 9.500 10.74 1,588,181 +0.14(+1.32%)
Feb 12, 2021 8.330 11.99 8.150 10.60 9,563,400 +2.28(+27.40%)
Feb 11, 2021 9.000 9.200 8.200 8.320 635,953 -0.76(-8.37%)
Feb 10, 2021 8.410 9.800 8.020 9.080 1,857,560 +0.52(+6.07%)
Feb 09, 2021 7.960 9.440 7.920 8.560 2,162,407 +0.72(+9.18%)
Feb 08, 2021 7.560 7.980 7.420 7.840 764,072 +0.42(+5.66%)
Feb 05, 2021 7.200 7.880 7.200 7.420 707,800 +0.09(+1.23%)
Feb 04, 2021 6.970 7.830 6.621 7.330 1,369,351 +0.23(+3.24%)
Feb 03, 2021 6.880 7.200 6.500 7.100 860,412 +0.45(+6.77%)
Feb 02, 2021 6.970 7.450 6.100 6.650 1,641,381 -0.45(-6.34%)
Feb 01, 2021 7.620 7.940 6.880 7.100 1,645,467 -1.13(-13.73%)
Jan 29, 2021 9.280 10.05 7.500 8.230 3,887,000 -1.75(-17.54%)
Jan 28, 2021 7.100 17.14 7.010 9.980 22,559,874 +3.74(+59.94%)
Jan 27, 2021 5.550 6.350 5.250 6.240 1,170,742 +0.60(+10.64%)
Jan 26, 2021 6.000 6.080 5.620 5.640 250,744 -0.44(-7.24%)
Jan 25, 2021 6.300 6.670 5.430 6.080 447,849 +0.14(+2.36%)
Jan 22, 2021 5.200 6.470 5.030 5.940 1,438,600 +0.75(+14.45%)
Jan 21, 2021 5.290 5.330 5.020 5.190 171,621 +0.00(+0.00%)
Jan 20, 2021 4.940 5.400 4.840 5.190 254,011 +0.33(+6.79%)
Jan 19, 2021 4.750 4.950 4.736 4.860 59,254 +0.08(+1.67%)
Jan 15, 2021 4.860 4.900 4.624 4.780 101,900 -0.08(-1.65%)
Jan 14, 2021 4.940 5.050 4.850 4.860 87,184 -0.11(-2.21%)
Jan 13, 2021 4.810 5.050 4.800 4.970 183,737 +0.23(+4.85%)
Jan 12, 2021 4.610 4.760 4.600 4.740 96,486 +0.18(+3.95%)
Jan 11, 2021 4.370 4.640 4.370 4.560 116,460 +0.23(+5.31%)
Jan 08, 2021 4.390 4.504 4.280 4.330 133,800 -0.01(-0.23%)
Jan 07, 2021 4.160 4.480 4.160 4.340 72,170 +0.13(+3.09%)
Jan 06, 2021 4.280 4.350 4.120 4.210 52,294 -0.01(-0.24%)
Jan 05, 2021 4.210 4.450 4.100 4.220 61,391 +0.05(+1.20%)
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.