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 (%)
Aug 31, 2017 1.384 1.384 1.340 1.340 611 +0.00(+0.00%)
Aug 30, 2017 1.350 1.350 1.340 1.340 3,390 +0.04(+3.07%)
Aug 29, 2017 1.340 1.340 1.300 1.300 1,602 -0.09(-6.47%)
Aug 28, 2017 1.380 1.390 1.333 1.390 1,441 -0.02(-1.42%)
Aug 25, 2017 1.400 1.450 1.330 1.410 18,528 +0.11(+8.46%)
Aug 24, 2017 1.300 1.380 1.300 1.300 6,410 -0.10(-7.14%)
Aug 23, 2017 1.380 1.400 1.230 1.400 25,964 +0.00(+0.01%)
Aug 22, 2017 1.390 1.400 1.370 1.400 5,409 +0.00(+0.16%)
Aug 21, 2017 1.398 1.398 1.398 1.398 1,096 -0.01(-0.88%)
Aug 18, 2017 1.413 1.413 1.409 1.410 7,575 -0.01(-0.54%)
Aug 17, 2017 1.418 1.418 1.418 1.418 554 -0.00(-0.16%)
Aug 16, 2017 1.420 1.422 1.420 1.420 1,108 -0.03(-2.07%)
Aug 15, 2017 1.470 1.470 1.410 1.450 11,715 +0.02(+1.40%)
Aug 11, 2017 1.430 1.430 1.430 1 +0.03(+2.14%)
Aug 10, 2017 1.360 1.430 1.350 1.400 13,020 -0.05(-3.45%)
Aug 09, 2017 1.360 1.460 1.360 1.450 654 +0.06(+4.32%)
Aug 08, 2017 1.450 1.460 1.340 1.390 17,103 -0.08(-5.44%)
Aug 07, 2017 1.420 1.470 1.340 1.470 17,033 -0.01(-0.68%)
Aug 04, 2017 1.400 1.480 1.400 1.480 1,572 +0.08(+5.40%)
Aug 03, 2017 1.400 1.404 1.400 1.404 1,724 -0.01(-0.41%)
Aug 01, 2017 1.410 1.410 1.410 55 -0.06(-4.08%)
Jul 31, 2017 1.450 1.470 1.450 1.470 311 +0.05(+3.89%)
Jul 28, 2017 1.400 1.490 1.390 1.415 6,854 -0.03(-1.89%)
Jul 27, 2017 1.410 1.442 1.410 1.442 2,894 +0.02(+1.29%)
Jul 26, 2017 1.424 1.424 1.424 1.424 251 -0.06(-3.79%)
Jul 25, 2017 1.508 1.508 1.420 1.480 15,213 +0.05(+3.50%)
Jul 24, 2017 1.440 1.500 1.411 1.430 28,557 -0.05(-3.38%)
Jul 21, 2017 1.450 1.500 1.393 1.480 51,467 +0.09(+6.47%)
Jul 20, 2017 1.480 1.480 1.380 1.390 48,150 -0.07(-4.79%)
Jul 19, 2017 1.190 1.468 1.150 1.460 141,161 +0.28(+23.73%)
Jul 18, 2017 1.263 1.272 1.170 1.180 10,929 -0.07(-5.60%)
Jul 17, 2017 1.388 1.388 1.250 1.250 1,794 -0.01(-0.79%)
Jul 14, 2017 1.260 1.390 1.200 1.260 57,697 +0.03(+2.44%)
Jul 13, 2017 1.190 1.370 1.180 1.230 53,355 -0.04(-3.15%)
Jul 12, 2017 1.290 1.300 1.250 1.270 60,755 +0.07(+5.83%)
Jul 11, 2017 1.210 1.240 1.200 1.200 7,300 +0.02(+1.69%)
Jul 10, 2017 1.140 1.190 1.140 1.180 3,100 -0.02(-1.40%)
Jul 07, 2017 1.200 1.200 1.197 1.197 2,003 -0.00(-0.27%)
Jul 06, 2017 1.125 1.350 1.080 1.200 124,168 +0.02(+1.69%)
Jul 05, 2017 1.060 1.180 1.050 1.180 47,164 +0.06(+5.36%)
Jul 03, 2017 1.100 1.120 1.100 1.120 17,000 +0.00(+0.00%)
Jun 30, 2017 1.140 1.140 1.120 1.120 1,030 +0.02(+1.82%)
Jun 29, 2017 1.127 1.140 1.081 1.100 1,565 -0.05(-4.35%)
Jun 28, 2017 1.070 1.150 1.060 1.150 1,162 +0.00(+0.25%)
Jun 27, 2017 1.052 1.150 1.052 1.147 2,382 +0.04(+3.31%)
Jun 26, 2017 1.160 1.190 1.052 1.110 2,527 -0.07(-5.90%)
Jun 23, 2017 1.180 1.196 1.180 1.180 3,168 -0.01(-0.84%)
Jun 22, 2017 1.220 1.250 1.080 1.190 76,149 -0.03(-2.46%)
Jun 21, 2017 1.200 1.230 1.200 1.220 11,657 +0.02(+1.67%)
Jun 20, 2017 1.188 1.200 1.188 1.200 7,800 +0.02(+1.69%)
Jun 19, 2017 1.180 1.180 1.180 1.180 826 -0.03(-2.48%)
Jun 16, 2017 1.200 1.240 1.180 1.210 16,061 +0.01(+0.83%)
Jun 15, 2017 1.180 1.200 1.180 1.200 408 -0.02(-1.64%)
Jun 14, 2017 1.210 1.230 1.210 1.220 10,626 +0.04(+3.39%)
Jun 13, 2017 1.182 1.220 1.120 1.180 30,641 -0.00(-0.19%)
Jun 12, 2017 1.180 1.182 1.120 1.182 4,652 +0.00(+0.19%)
Jun 09, 2017 1.180 1.180 1.180 1.180 659 -0.02(-1.67%)
Jun 08, 2017 1.280 1.280 1.180 1.200 54,230 -0.05(-4.00%)
Jun 07, 2017 1.220 1.330 1.160 1.250 86,748 -0.06(-4.58%)
Jun 06, 2017 1.210 1.470 1.210 1.310 86,813 +0.05(+3.97%)
Jun 05, 2017 1.290 1.300 1.201 1.260 53,864 +0.04(+3.28%)
Jun 02, 2017 1.360 1.510 1.200 1.220 112,364 -0.13(-9.63%)
Jun 01, 2017 1.260 1.370 1.080 1.350 79,488 +0.05(+3.85%)
May 31, 2017 1.228 1.300 1.228 1.300 5,682 +0.11(+9.24%)
May 30, 2017 1.190 1.217 1.180 1.190 7,950 +0.02(+1.71%)
May 26, 2017 1.150 1.450 1.150 1.170 78,253 +0.05(+4.46%)
May 25, 2017 1.120 1.190 1.110 1.120 8,856 -0.01(-0.81%)
May 24, 2017 1.230 1.250 1.110 1.129 8,170 -0.06(-5.12%)
May 23, 2017 1.140 1.190 1.140 1.190 20,325 -0.01(-0.83%)
May 22, 2017 1.200 1.280 1.147 1.200 6,434 +0.04(+3.45%)
May 19, 2017 1.200 1.250 1.150 1.160 16,422 -0.05(-4.13%)
May 18, 2017 1.200 1.240 1.200 1.210 606 -0.05(-3.97%)
May 17, 2017 1.300 1.300 1.260 1.260 4,460 -0.01(-0.79%)
May 16, 2017 1.200 1.408 1.200 1.270 17,330 +0.06(+4.96%)
May 15, 2017 1.360 1.420 1.150 1.210 75,346 -0.19(-13.57%)
May 12, 2017 1.357 1.410 1.350 1.400 4,691 +0.03(+2.19%)
May 11, 2017 1.420 1.480 1.310 1.370 80,479 -0.11(-7.43%)
May 10, 2017 1.510 1.513 1.450 1.480 86,846 -0.02(-1.33%)
May 09, 2017 1.500 1.500 1.500 1.500 24,340 +0.00(+0.00%)
May 08, 2017 1.510 1.510 1.500 1.500 21,616 -0.01(-0.66%)
May 05, 2017 1.520 1.520 1.510 1.510 6,092 -0.02(-1.31%)
May 04, 2017 1.520 1.530 1.520 1.530 532 -0.02(-1.60%)
May 03, 2017 1.552 1.555 1.550 1.555 2,910 -0.02(-0.96%)
May 02, 2017 1.520 1.630 1.510 1.570 40,552 +0.06(+3.97%)
May 01, 2017 1.539 1.539 1.510 1.510 6,506 -0.04(-2.58%)
Apr 28, 2017 1.510 1.550 1.510 1.550 4,878 +0.01(+0.65%)
Apr 27, 2017 1.580 1.580 1.540 1.540 9,177 -0.02(-1.28%)
Apr 26, 2017 1.550 1.585 1.550 1.560 10,575 -0.02(-1.27%)
Apr 25, 2017 1.580 1.580 1.579 1.580 900 -0.04(-2.47%)
Apr 24, 2017 1.575 1.640 1.510 1.620 21,601 +0.07(+4.52%)
Apr 21, 2017 1.580 1.680 1.520 1.550 94,310 -0.03(-1.62%)
Apr 20, 2017 1.560 1.576 1.550 1.576 4,839 +0.06(+3.66%)
Apr 19, 2017 1.520 1.530 1.510 1.520 26,407 +0.00(+0.00%)
Apr 18, 2017 1.520 1.560 1.500 1.520 12,819 -0.02(-1.30%)
Apr 17, 2017 1.540 1.543 1.540 1.540 6,373 +0.02(+1.32%)
Apr 13, 2017 1.520 1.520 1.520 1.520 1,000 +0.00(+0.00%)
Apr 12, 2017 1.500 1.520 1.500 1.520 7,700 +0.01(+0.36%)
Apr 11, 2017 1.513 1.517 1.510 1.515 2,100 +0.00(+0.30%)
Apr 10, 2017 1.553 1.580 1.500 1.510 21,073 -0.02(-1.31%)
Apr 07, 2017 1.500 1.700 1.500 1.530 149,167 -0.05(-3.16%)
Apr 06, 2017 1.580 1.580 1.580 1.580 227 +0.00(+0.25%)
Apr 05, 2017 1.530 1.590 1.500 1.576 24,247 -0.00(-0.25%)
Apr 04, 2017 1.519 1.580 1.510 1.580 24,250 +0.05(+3.27%)
Mar 30, 2017 1.530 1.530 1.530 15 -0.05(-3.16%)
Mar 29, 2017 1.570 1.580 1.530 1.580 2,369 +0.01(+0.64%)
Mar 28, 2017 1.510 1.600 1.480 1.570 5,401 +0.07(+4.95%)
Mar 27, 2017 1.570 1.580 1.496 1.496 9,944 -0.07(-4.71%)
Mar 24, 2017 1.560 1.570 1.560 1.570 593 +0.08(+5.35%)
Mar 23, 2017 1.490 1.490 1.490 1.490 1,635 +0.00(+0.02%)
Mar 22, 2017 1.510 1.510 1.510 1.490 10,173 -0.02(-1.32%)
Mar 21, 2017 1.500 1.530 1.500 1.510 2,774 -0.01(-0.66%)
Mar 20, 2017 1.538 1.538 1.520 1.520 1,250 -0.01(-0.65%)
Mar 17, 2017 1.550 1.570 1.530 1.530 8,670 +0.02(+1.32%)
Mar 16, 2017 1.536 1.536 1.510 1.510 1,126 +0.01(+0.73%)
Mar 15, 2017 1.490 1.680 1.490 1.499 119,578 +0.03(+1.86%)
Mar 14, 2017 1.482 1.490 1.470 1.472 21,700 -0.01(-0.87%)
Mar 13, 2017 1.482 1.484 1.482 1.484 724 +0.00(+0.30%)
Mar 10, 2017 1.480 1.480 1.480 1.480 110 +0.00(+0.00%)
Mar 09, 2017 1.500 1.530 1.480 1.480 19,634 +0.00(+0.00%)
Mar 08, 2017 1.480 1.510 1.480 1.480 6,522 +0.00(+0.00%)
Mar 07, 2017 1.510 1.519 1.480 1.480 29,041 -0.03(-1.99%)
Mar 06, 2017 1.512 1.530 1.510 1.510 2,500 +0.00(+0.00%)
Mar 03, 2017 1.510 1.510 1.510 1.510 411 +0.00(+0.00%)
Mar 02, 2017 1.540 1.542 1.500 1.510 20,894 -0.03(-1.95%)
Mar 01, 2017 1.590 1.590 1.540 1.540 5,016 +0.00(+0.00%)
Feb 28, 2017 1.560 1.590 1.540 1.540 13,235 -0.02(-1.28%)
Feb 27, 2017 1.540 1.580 1.540 1.560 26,200 +0.01(+0.65%)
Feb 24, 2017 1.570 1.590 1.550 1.550 20,077 +0.01(+0.65%)
Feb 23, 2017 1.540 1.543 1.540 1.540 1,606 -0.04(-2.53%)
Feb 22, 2017 1.592 1.592 1.580 1.580 1,200 -0.03(-1.86%)
Feb 21, 2017 1.540 1.610 1.530 1.610 15,485 +0.07(+4.55%)
Feb 17, 2017 1.540 1.540 1.540 0 -0.03(-1.91%)
Feb 16, 2017 1.600 1.620 1.500 1.570 19,568 +0.01(+0.64%)
Feb 15, 2017 1.570 1.610 1.540 1.560 24,619 -0.01(-0.64%)
Feb 14, 2017 1.540 1.570 1.540 1.570 2,553 +0.00(+0.00%)
Feb 13, 2017 1.555 1.570 1.548 1.570 780 +0.00(+0.00%)
Feb 10, 2017 1.520 1.570 1.520 1.570 2,303 +0.05(+3.29%)
Feb 09, 2017 1.540 1.557 1.510 1.520 10,052 -0.03(-1.94%)
Feb 08, 2017 1.570 1.570 1.540 1.550 3,607 -0.02(-1.27%)
Feb 07, 2017 1.550 1.610 1.520 1.570 8,198 -0.05(-3.09%)
Feb 06, 2017 1.620 1.620 1.580 1.620 16,009 +0.01(+0.62%)
Feb 03, 2017 1.558 1.620 1.510 1.610 59,199 +0.11(+7.33%)
Feb 02, 2017 1.510 1.559 1.500 1.500 21,017 -0.02(-1.32%)
Feb 01, 2017 1.600 1.600 1.515 1.520 14,826 -0.06(-3.80%)
Jan 31, 2017 1.600 1.640 1.560 1.580 10,952 -0.06(-3.66%)
Jan 30, 2017 1.620 1.640 1.605 1.640 701 +0.00(+0.00%)
Jan 27, 2017 1.620 1.640 1.590 1.640 5,714 +0.05(+3.14%)
Jan 26, 2017 1.580 1.630 1.550 1.590 22,230 -0.06(-3.64%)
Jan 25, 2017 1.540 1.650 1.510 1.650 58,367 +0.03(+1.85%)
Jan 24, 2017 1.550 1.720 1.500 1.620 103,219 +0.07(+4.52%)
Jan 23, 2017 1.450 1.570 1.450 1.550 42,988 +0.10(+6.90%)
Jan 20, 2017 1.645 1.645 1.450 1.450 47,368 -0.14(-8.81%)
Jan 19, 2017 1.510 1.650 1.420 1.590 91,764 +0.10(+6.70%)
Jan 18, 2017 1.600 1.880 1.490 1.490 290,585 -0.08(-5.09%)
Jan 17, 2017 1.450 1.580 1.450 1.570 21,724 +0.14(+9.79%)
Jan 13, 2017 1.430 1.430 1.430 0 -0.10(-6.54%)
Jan 12, 2017 1.570 1.570 1.480 1.530 1,903 +0.04(+2.68%)
Jan 11, 2017 1.510 1.514 1.480 1.490 24,914 +0.01(+0.68%)
Jan 10, 2017 1.470 1.510 1.470 1.480 17,740 -0.03(-1.99%)
Jan 09, 2017 1.460 1.510 1.460 1.510 6,456 +0.01(+0.67%)
Jan 05, 2017 1.500 1.500 1.500 2 +0.02(+1.35%)
Jan 04, 2017 1.510 1.533 1.480 1.480 2,801 -0.07(-4.52%)
Jan 03, 2017 1.500 1.550 1.482 1.550 5,645 +0.05(+3.33%)
Dec 30, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 29, 2016 1.500 1.500 1.410 1.490 30,428 +0.01(+0.68%)
Dec 28, 2016 1.400 1.530 1.400 1.480 6,201 +0.05(+3.50%)
Dec 27, 2016 1.470 1.548 1.400 1.430 48,717 -0.03(-2.05%)
Dec 23, 2016 1.460 1.460 1.460 0 -0.09(-5.81%)
Dec 22, 2016 1.490 1.550 1.440 1.550 31,887 +0.02(+1.26%)
Dec 21, 2016 1.450 1.580 1.450 1.531 36,573 +0.04(+2.73%)
Dec 20, 2016 1.430 1.580 1.430 1.490 33,731 +0.06(+4.20%)
Dec 19, 2016 1.510 1.590 1.430 1.430 32,112 -0.16(-10.06%)
Dec 16, 2016 1.450 1.590 1.430 1.590 24,547 +0.14(+9.55%)
Dec 15, 2016 1.458 1.472 1.450 1.451 3,621 +0.00(+0.10%)
Dec 14, 2016 1.450 1.490 1.450 1.450 6,140 -0.03(-2.24%)
Dec 13, 2016 1.480 1.485 1.480 1.483 5,000 +0.06(+4.45%)
Dec 12, 2016 1.520 1.530 1.420 1.420 68,455 -0.12(-7.79%)
Dec 09, 2016 1.530 1.550 1.400 1.540 68,594 +0.02(+1.32%)
Dec 08, 2016 1.570 1.580 1.520 1.520 31,803 -0.07(-4.40%)
Dec 07, 2016 1.520 1.590 1.510 1.590 9,657 +0.08(+5.30%)
Dec 06, 2016 1.460 1.530 1.370 1.510 70,184 -0.08(-5.03%)
Dec 05, 2016 1.500 1.590 1.500 1.590 1,956 +0.09(+5.92%)
Dec 02, 2016 1.590 1.590 1.500 1.501 2,382 +0.00(+0.07%)
Dec 01, 2016 1.590 1.648 1.330 1.500 37,377 -0.09(-5.66%)
Nov 30, 2016 1.600 1.616 1.590 1.590 18,482 -0.02(-1.24%)
Nov 29, 2016 1.600 1.710 1.600 1.610 1,748 +0.02(+1.26%)
Nov 28, 2016 1.605 1.619 1.590 1.590 1,307 +0.00(+0.00%)
Nov 25, 2016 1.740 1.740 1.550 1.590 80,662 -0.01(-0.63%)
Nov 23, 2016 1.600 1.600 1.600 0 +0.07(+4.58%)
Nov 22, 2016 1.232 1.627 1.232 1.530 37,445 +0.33(+27.51%)
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.