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 (%)
Apr 30, 2020 0.4150 0.4194 0.3901 0.4029 696,271 -0.00(-0.54%)
Apr 29, 2020 0.4200 0.4299 0.4000 0.4051 578,409 -0.01(-2.41%)
Apr 28, 2020 0.4500 0.4600 0.4100 0.4151 886,142 -0.04(-9.76%)
Apr 27, 2020 0.4100 0.4800 0.3900 0.4600 2,104,963 +0.05(+13.58%)
Apr 24, 2020 0.4199 0.4200 0.3900 0.4050 320,100 -0.00(-1.22%)
Apr 23, 2020 0.4000 0.4200 0.3900 0.4100 302,496 +0.00(+0.79%)
Apr 22, 2020 0.4090 0.4222 0.3900 0.4068 423,528 -0.01(-3.12%)
Apr 21, 2020 0.4243 0.4250 0.3900 0.4199 369,417 -0.00(-0.02%)
Apr 20, 2020 0.4400 0.4500 0.4100 0.4200 489,803 +0.00(+0.00%)
Apr 17, 2020 0.4400 0.4450 0.4100 0.4200 391,800 -0.01(-2.53%)
Apr 16, 2020 0.4800 0.4800 0.4200 0.4309 574,788 -0.03(-6.33%)
Apr 15, 2020 0.4500 0.4900 0.4100 0.4600 1,511,723 -0.01(-1.56%)
Apr 14, 2020 0.3982 0.4837 0.3800 0.4673 3,742,452 +0.07(+18.27%)
Apr 13, 2020 0.3990 0.4150 0.3750 0.3951 473,060 +0.01(+2.62%)
Apr 09, 2020 0.4200 0.4500 0.3850 0.3850 938,700 -0.02(-6.10%)
Apr 08, 2020 0.4300 0.4300 0.3500 0.4100 543,320 -0.01(-2.77%)
Apr 07, 2020 0.4395 0.4399 0.4077 0.4217 974,991 -0.04(-8.33%)
Apr 06, 2020 0.4700 0.4700 0.4200 0.4600 764,952 +0.01(+3.14%)
Apr 03, 2020 0.4948 0.5000 0.4230 0.4460 1,266,600 -0.05(-10.80%)
Apr 02, 2020 0.5211 0.5514 0.4600 0.5000 2,213,544 +0.00(+0.20%)
Apr 01, 2020 0.4800 0.5400 0.4058 0.4990 4,845,194 +0.03(+6.17%)
Mar 31, 2020 0.5500 0.5900 0.4600 0.4700 2,446,872 -0.16(-25.40%)
Mar 30, 2020 0.4400 0.6500 0.4100 0.6300 9,139,942 +0.21(+48.58%)
Mar 27, 2020 0.4150 0.4988 0.4000 0.4240 3,086,200 +0.01(+1.19%)
Mar 26, 2020 0.4140 0.4400 0.3801 0.4190 1,460,716 +0.01(+2.82%)
Mar 25, 2020 0.3600 0.4300 0.3450 0.4075 2,159,814 +0.05(+13.19%)
Mar 24, 2020 0.4200 0.4200 0.3600 0.3600 811,620 -0.05(-12.20%)
Mar 23, 2020 0.3900 0.4500 0.3900 0.4100 1,131,943 +0.03(+7.05%)
Mar 20, 2020 0.4378 0.4378 0.3800 0.3830 921,300 -0.02(-4.25%)
Mar 19, 2020 0.3791 0.4800 0.3611 0.4000 2,961,242 +0.02(+5.26%)
Mar 18, 2020 0.4000 0.4200 0.3600 0.3800 1,207,292 -0.01(-2.56%)
Mar 17, 2020 0.4400 0.4400 0.3400 0.3900 1,092,366 +0.07(+21.88%)
Mar 16, 2020 0.3400 0.3700 0.3200 0.3200 990,467 -0.06(-15.97%)
Mar 13, 2020 0.4300 0.4790 0.3521 0.3808 1,704,200 -0.08(-17.22%)
Mar 12, 2020 0.4900 0.5100 0.4200 0.4600 2,019,330 -0.06(-11.54%)
Mar 11, 2020 0.4500 0.6300 0.4500 0.5200 6,289,850 +0.04(+8.33%)
Mar 10, 2020 0.4700 0.5400 0.4500 0.4800 3,949,368 -0.07(-12.73%)
Mar 09, 2020 0.6700 0.6900 0.5000 0.5500 4,143,080 -0.15(-21.27%)
Mar 06, 2020 0.7300 0.7399 0.6532 0.6986 3,632,700 -0.01(-1.61%)
Mar 05, 2020 0.7600 0.7700 0.7000 0.7100 5,774,049 -0.02(-2.74%)
Mar 04, 2020 0.7500 0.7900 0.7000 0.7300 3,888,906 -0.03(-3.95%)
Mar 03, 2020 0.7819 0.8500 0.7200 0.7600 6,889,950 -0.06(-7.16%)
Mar 02, 2020 0.8300 0.8800 0.7695 0.8186 5,430,192 +0.06(+8.28%)
Feb 28, 2020 0.8900 0.9500 0.7050 0.7560 9,188,000 -0.01(-1.65%)
Feb 27, 2020 0.7831 0.8503 0.6710 0.7687 13,959,794 -0.13(-14.59%)
Feb 26, 2020 0.7200 1.150 0.6200 0.9000 14,844,287 +0.18(+25.00%)
Feb 25, 2020 0.7200 0.7600 0.6500 0.7200 2,750,153 -0.03(-4.00%)
Feb 24, 2020 0.7900 0.8100 0.7000 0.7500 5,772,579 +0.09(+14.17%)
Feb 21, 2020 0.6000 0.6690 0.5940 0.6569 7,853,400 -0.19(-22.76%)
Feb 20, 2020 0.7700 0.8600 0.7300 0.8505 1,650,853 +0.08(+9.93%)
Feb 19, 2020 0.8158 0.8399 0.7344 0.7737 1,433,008 -0.06(-6.78%)
Feb 18, 2020 0.9700 0.9800 0.8100 0.8300 1,757,689 -0.18(-17.82%)
Feb 14, 2020 0.9900 1.125 0.9600 1.010 3,178,600 +0.06(+6.32%)
Feb 13, 2020 0.8700 1.190 0.8600 0.9500 11,843,951 +0.21(+28.52%)
Feb 12, 2020 1.250 1.370 0.6803 0.7392 6,131,832 -0.58(-44.00%)
Feb 11, 2020 1.370 1.380 1.260 1.320 987,710 -0.16(-10.81%)
Feb 10, 2020 1.210 1.570 1.090 1.480 2,549,008 +0.21(+16.54%)
Feb 07, 2020 1.150 1.490 1.090 1.270 1,461,700 +0.00(+0.00%)
Feb 06, 2020 1.570 1.650 1.270 1.270 1,050,382 -0.32(-20.13%)
Feb 05, 2020 1.570 1.710 1.570 1.590 978,350 -0.13(-7.56%)
Feb 04, 2020 1.800 1.800 1.510 1.720 1,651,683 -0.43(-20.00%)
Feb 03, 2020 2.630 2.700 2.120 2.150 1,885,568 -0.76(-26.12%)
Jan 31, 2020 3.000 3.380 2.630 2.910 9,869,100 +0.59(+25.43%)
Jan 30, 2020 2.200 2.600 2.000 2.320 6,424,441 +0.40(+20.83%)
Jan 29, 2020 1.980 2.100 1.500 1.920 1,805,822 +0.07(+3.78%)
Jan 28, 2020 2.690 2.690 1.800 1.850 3,051,134 -0.90(-32.73%)
Jan 27, 2020 2.200 2.820 1.680 2.750 10,436,322 +1.67(+154.63%)
Jan 24, 2020 0.6900 1.450 0.6155 1.080 1,606,400 +0.39(+55.40%)
Jan 23, 2020 0.7825 0.8499 0.6710 0.6950 91,551 -0.09(-11.18%)
Jan 22, 2020 0.6900 0.9900 0.6400 0.7825 487,011 +0.11(+16.79%)
Jan 21, 2020 0.5020 0.7000 0.5020 0.6700 98,492 +0.15(+27.91%)
Jan 17, 2020 0.5483 0.5625 0.5020 0.5238 40,800 -0.03(-5.91%)
Jan 16, 2020 0.5300 0.6100 0.5300 0.5567 50,659 -0.03(-4.59%)
Jan 15, 2020 0.6000 0.6300 0.5501 0.5835 42,970 -0.02(-2.75%)
Jan 14, 2020 0.6700 0.7000 0.6000 0.6000 51,354 -0.07(-10.45%)
Jan 13, 2020 0.6378 0.7400 0.6378 0.6700 96,851 +0.07(+11.28%)
Jan 10, 2020 0.4725 0.7625 0.4600 0.6021 458,000 +0.15(+33.80%)
Jan 09, 2020 0.4325 0.4500 0.4138 0.4500 16,160 +0.00(+0.00%)
Jan 08, 2020 0.4039 0.4500 0.3725 0.4500 21,958 +0.01(+2.27%)
Jan 07, 2020 0.3600 0.4400 0.3600 0.4400 6,718 -0.02(-4.31%)
Jan 06, 2020 0.3940 0.4996 0.3600 0.4598 118,186 +0.07(+16.70%)
Jan 03, 2020 0.3800 0.4150 0.3350 0.3940 64,000 +0.02(+5.07%)
Jan 02, 2020 0.3500 0.3806 0.3500 0.3750 40,578 +0.03(+10.29%)
Dec 31, 2019 0.4000 0.4000 0.3319 0.3400 54,500 -0.05(-13.84%)
Dec 30, 2019 0.4100 0.4100 0.3901 0.3946 30,589 -0.01(-1.35%)
Dec 27, 2019 0.4200 0.4200 0.3519 0.4000 26,400 +0.00(+0.00%)
Dec 26, 2019 0.4000 0.4462 0.3953 0.4000 24,457 -0.06(-13.81%)
Dec 24, 2019 0.4000 0.4641 0.4000 0.4641 14,000 +0.06(+16.00%)
Dec 23, 2019 0.4800 0.4805 0.4000 0.4001 26,732 -0.04(-8.17%)
Dec 20, 2019 0.4517 0.4578 0.4150 0.4357 5,400 +0.01(+1.30%)
Dec 19, 2019 0.4248 0.4900 0.4248 0.4301 2,470 +0.00(+0.02%)
Dec 18, 2019 0.4710 0.4900 0.4150 0.4300 5,968 +0.00(+0.63%)
Dec 17, 2019 0.4500 0.4501 0.4245 0.4273 11,643 -0.01(-2.89%)
Dec 16, 2019 0.5100 0.5400 0.4000 0.4400 51,207 -0.07(-13.73%)
Dec 13, 2019 0.5000 0.6200 0.4800 0.5100 128,300 +0.01(+2.02%)
Dec 12, 2019 0.4400 0.4999 0.4400 0.4999 1,257 +0.03(+7.09%)
Dec 11, 2019 0.4790 0.4790 0.4100 0.4668 3,590 -0.01(-2.75%)
Dec 10, 2019 0.4700 0.5400 0.4000 0.4800 17,888 -0.01(-2.04%)
Dec 09, 2019 0.5145 0.5145 0.4600 0.4900 6,588 +0.00(+0.00%)
Dec 06, 2019 0.4916 0.4916 0.4900 0.4900 1,300 -0.02(-3.98%)
Dec 05, 2019 0.5300 0.5300 0.4000 0.5103 23,766 -0.04(-7.24%)
Dec 04, 2019 0.6837 0.6837 0.5100 0.5501 67,219 -0.07(-11.29%)
Dec 03, 2019 0.5000 0.8464 0.4950 0.6201 194,271 +0.06(+11.23%)
Dec 02, 2019 0.5000 0.5575 0.5000 0.5575 6,369 +0.08(+16.15%)
Nov 29, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.78%)
Nov 27, 2019 0.4500 0.5650 0.4500 0.5041 23,700 -0.00(-0.96%)
Nov 26, 2019 0.5200 0.5200 0.5090 0.5090 4,713 -0.00(-0.20%)
Nov 25, 2019 0.5100 0.5100 0.5100 165 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.5100 0.4800 0.5100 4,200 +0.00(+0.55%)
Nov 21, 2019 0.5067 0.5072 0.5067 0.5072 1,373 -0.02(-4.46%)
Nov 20, 2019 0.5309 0.5309 0.5309 20 +0.00(+0.00%)
Nov 19, 2019 0.5320 0.5320 0.4510 0.5309 3,116 +0.00(+0.17%)
Nov 18, 2019 0.5800 0.6500 0.5000 0.5300 7,012 -0.06(-9.93%)
Nov 15, 2019 0.5000 0.5884 0.5000 0.5884 600 +0.07(+14.34%)
Nov 14, 2019 0.4500 0.6000 0.4500 0.5146 10,273 -0.14(-20.83%)
Nov 13, 2019 0.6500 0.6500 0.4200 0.6500 18,531 +0.05(+8.15%)
Nov 12, 2019 0.6300 0.6300 0.6000 0.6010 5,262 -0.03(-4.60%)
Nov 11, 2019 0.5900 0.6399 0.5900 0.6300 8,571 +0.17(+37.25%)
Nov 08, 2019 0.5500 0.5600 0.4590 0.4590 3,400 -0.16(-25.97%)
Nov 07, 2019 0.6200 0.6200 0.6200 0.6200 1,005 +0.00(+0.00%)
Nov 06, 2019 0.6600 0.6600 0.6200 0.6200 303 -0.03(-4.79%)
Nov 05, 2019 0.7142 0.7142 0.6202 0.6512 1,379 +0.03(+5.03%)
Nov 04, 2019 0.6200 0.6200 0.6200 230 +0.00(+0.00%)
Nov 01, 2019 0.6200 0.6200 0.6200 0.6200 400 -0.07(-10.14%)
Oct 31, 2019 0.6900 0.6900 0.6900 0.6900 252 +0.00(+0.00%)
Oct 30, 2019 0.6900 0.6900 0.6885 0.6900 1,013 +0.04(+6.15%)
Oct 29, 2019 0.6600 0.7322 0.6500 0.6500 4,749 -0.07(-10.33%)
Oct 28, 2019 0.7000 0.8000 0.7000 0.7249 7,737 -0.02(-2.87%)
Oct 25, 2019 0.6400 0.8000 0.4905 0.7463 23,300 +0.23(+45.70%)
Oct 24, 2019 0.6500 0.6500 0.5000 0.5122 12,480 -0.15(-22.99%)
Oct 23, 2019 0.6651 0.6651 0.6651 54 +0.00(+0.00%)
Oct 22, 2019 0.6651 0.6651 0.6651 13 +0.00(+0.00%)
Oct 21, 2019 0.6651 0.6651 0.6651 0.6651 2,243 -0.01(-0.75%)
Oct 18, 2019 0.6701 0.7047 0.6701 0.6701 12,900 -0.04(-6.28%)
Oct 17, 2019 0.7372 0.7500 0.7000 0.7150 2,928 -0.04(-5.42%)
Oct 16, 2019 0.8000 0.8843 0.7100 0.7560 24,398 -0.06(-6.97%)
Oct 15, 2019 0.7244 0.9600 0.6580 0.8126 180,713 +0.16(+25.00%)
Oct 14, 2019 0.6501 0.6501 0.6501 15 +0.00(+0.00%)
Oct 11, 2019 0.7500 0.7500 0.6500 0.6501 6,400 -0.10(-13.29%)
Oct 10, 2019 0.7497 0.7497 0.7497 12 +0.00(+0.00%)
Oct 09, 2019 0.7497 0.7497 0.7497 6 +0.00(+0.00%)
Oct 08, 2019 0.7497 0.7497 0.7497 120 +0.00(+0.00%)
Oct 07, 2019 0.7497 0.7497 0.7497 12 +0.00(+0.00%)
Oct 04, 2019 0.7497 0.7497 0.7497 22 +0.00(+0.00%)
Oct 03, 2019 0.7463 0.7497 0.7400 0.7497 1,084 -0.00(-0.04%)
Oct 02, 2019 0.7500 0.7500 0.7500 30 +0.00(+0.00%)
Oct 01, 2019 0.7400 0.7500 0.7400 0.7500 1,342 +0.08(+11.61%)
Sep 30, 2019 0.6720 0.6720 0.6720 17 +0.00(+0.00%)
Sep 27, 2019 0.6720 0.6720 0.6720 0.6720 400 -0.03(-4.00%)
Sep 26, 2019 0.7500 0.7500 0.7000 0.7000 710 -0.02(-2.97%)
Sep 25, 2019 0.7214 0.7214 0.7214 0.7214 335 -0.04(-4.82%)
Sep 24, 2019 0.7585 0.7600 0.7579 0.7579 3,621 -0.00(-0.28%)
Sep 23, 2019 0.7600 0.7600 0.7600 186 +0.00(+0.00%)
Sep 20, 2019 0.7600 0.7600 0.7600 0.7600 1,300 +0.02(+2.72%)
Sep 19, 2019 0.7399 0.7399 0.7399 84 +0.00(+0.00%)
Sep 18, 2019 0.7399 0.7399 0.7399 80 +0.00(+0.00%)
Sep 17, 2019 0.7399 0.7399 0.7399 0.7399 321 -0.02(-2.64%)
Sep 16, 2019 0.7600 0.7760 0.7600 0.7600 2,443 -0.00(-0.05%)
Sep 13, 2019 0.7604 0.7604 0.7604 136 +0.00(+0.00%)
Sep 12, 2019 0.7604 0.7604 0.7604 70 +0.00(+0.00%)
Sep 11, 2019 0.7500 0.7604 0.7500 0.7604 721 -0.02(-2.51%)
Sep 10, 2019 0.7799 0.7800 0.7740 0.7800 3,055 +0.00(+0.49%)
Sep 09, 2019 0.7762 0.7762 0.7762 0.7762 2,309 -0.01(-1.57%)
Sep 06, 2019 0.7886 0.7886 0.7886 66 +0.00(+0.00%)
Sep 05, 2019 0.7510 0.7886 0.7510 0.7886 700 -0.01(-1.43%)
Sep 04, 2019 0.8256 0.8256 0.7900 0.8000 1,053 +0.01(+1.76%)
Sep 03, 2019 0.8000 0.8000 0.7862 0.7862 3,451 +0.02(+2.10%)
Aug 30, 2019 0.8000 0.8000 0.7673 0.7700 6,800 +0.01(+1.32%)
Aug 29, 2019 0.7800 0.7800 0.7600 0.7600 3,805 -0.04(-5.00%)
Aug 28, 2019 0.7624 0.8000 0.7624 0.8000 3,111 +0.00(+0.00%)
Aug 27, 2019 0.8000 0.8000 0.7900 0.8000 5,302 -0.03(-3.61%)
Aug 26, 2019 0.8300 0.8300 0.8300 62 +0.00(+0.00%)
Aug 23, 2019 0.8400 0.8400 0.6700 0.8300 2,700 -0.02(-2.35%)
Aug 22, 2019 0.8300 0.8500 0.7957 0.8500 2,816 +0.03(+3.66%)
Aug 21, 2019 0.8200 0.8200 0.8200 92 +0.00(+0.00%)
Aug 20, 2019 0.8200 0.8200 0.8200 0.8200 2,902 -0.06(-6.37%)
Aug 19, 2019 0.8758 0.8758 0.8758 101 +0.00(+0.00%)
Aug 16, 2019 0.8800 0.8800 0.8235 0.8758 5,700 -0.02(-2.20%)
Aug 15, 2019 0.9000 0.9000 0.8800 0.8955 7,457 -0.03(-3.39%)
Aug 14, 2019 0.9269 0.9269 0.9269 0.9269 162 -0.00(-0.33%)
Aug 13, 2019 0.9200 0.9559 0.9000 0.9300 31,046 +0.03(+3.32%)
Aug 12, 2019 0.9001 0.9001 0.9001 8 +0.00(+0.00%)
Aug 09, 2019 0.9001 0.9001 0.9001 0.9001 400 -0.10(-9.99%)
Aug 08, 2019 1.000 1.000 1.000 100 +0.00(+0.00%)
Aug 07, 2019 1.000 1.000 0.9900 1.000 8,242 +0.02(+2.04%)
Aug 06, 2019 0.9900 0.9900 0.9762 0.9800 1,232 +0.05(+5.37%)
Aug 05, 2019 0.9000 0.9862 0.9000 0.9301 2,042 -0.02(-2.09%)
Aug 02, 2019 0.9900 0.9900 0.9462 0.9500 3,000 +0.00(+0.00%)
Aug 01, 2019 0.9000 0.9500 0.9000 0.9500 2,457 +0.01(+0.83%)
Jul 31, 2019 0.9800 0.9800 0.9200 0.9422 7,452 -0.05(-4.83%)
Jul 30, 2019 1.100 1.140 0.9889 0.9900 7,248 -0.02(-1.98%)
Jul 29, 2019 1.010 1.010 1.010 1.010 606 +0.13(+14.58%)
Jul 26, 2019 0.9599 0.9599 0.8815 0.8815 200 -0.02(-2.06%)
Jul 25, 2019 0.9000 0.9000 0.9000 106 +0.00(+0.00%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 1,330 -0.10(-10.00%)
Jul 23, 2019 1.000 1.000 1.000 239 +0.00(+0.00%)
Jul 22, 2019 1.030 1.030 1.000 1.000 413 -0.06(-5.65%)
Jul 19, 2019 1.090 1.090 1.060 1.060 3,300 +0.01(+0.94%)
Jul 18, 2019 0.9823 1.050 0.8743 1.050 8,769 +0.10(+10.53%)
Jul 17, 2019 1.030 1.030 0.9500 0.9500 283 -0.04(-3.75%)
Jul 16, 2019 1.098 1.098 0.9400 0.9870 7,728 -0.13(-11.88%)
Jul 15, 2019 0.9557 1.120 0.9557 1.120 4,980 +0.12(+12.00%)
Jul 12, 2019 1.000 1.060 1.000 1.000 5,300 -0.11(-9.54%)
Jul 11, 2019 1.080 1.105 1.060 1.105 4,411 +0.07(+6.79%)
Jul 10, 2019 1.035 1.035 1.035 1.035 304 -0.10(-9.19%)
Jul 09, 2019 1.130 1.140 1.130 1.140 937 -0.01(-0.87%)
Jul 08, 2019 1.080 1.150 1.080 1.150 1,569 +0.13(+12.75%)
Jul 05, 2019 1.050 1.050 1.020 1.020 700 -0.04(-3.77%)
Jul 03, 2019 1.060 1.060 1.060 44 +0.00(+0.00%)
Jul 02, 2019 1.060 1.080 1.060 1.060 2,368 +0.00(+0.45%)
Jul 01, 2019 1.055 1.055 1.055 1.055 1,000 -0.18(-14.53%)
Jun 28, 2019 1.075 1.235 1.075 1.235 1,900 +0.00(+0.37%)
Jun 27, 2019 1.230 1.230 1.230 1.230 200 -0.02(-1.58%)
Jun 26, 2019 1.170 1.250 1.170 1.250 2,387 +0.18(+16.82%)
Jun 25, 2019 1.070 1.070 1.070 1.070 203 -0.23(-17.69%)
Jun 24, 2019 1.300 1.300 1.300 57 +0.00(+0.00%)
Jun 21, 2019 1.320 1.320 0.9100 1.300 30,800 -0.09(-6.17%)
Jun 20, 2019 1.385 1.385 1.385 23 +0.00(+0.00%)
Jun 19, 2019 1.410 1.410 1.385 1.385 4,122 -0.04(-2.85%)
Jun 18, 2019 1.410 1.426 1.410 1.426 4,364 +0.02(+1.14%)
Jun 17, 2019 1.420 1.420 1.410 1.410 1,688 -0.02(-1.40%)
Jun 14, 2019 1.440 1.440 1.430 1.430 400 +0.00(+0.00%)
Jun 13, 2019 1.427 1.430 1.425 1.430 2,726 -0.09(-5.92%)
Jun 12, 2019 1.520 1.520 1.520 23 +0.00(+0.00%)
Jun 11, 2019 1.490 1.520 1.490 1.520 1,320 +0.06(+4.11%)
Jun 10, 2019 1.460 1.460 1.460 15 +0.00(+0.00%)
Jun 07, 2019 1.410 1.460 1.410 1.460 1,300 +0.05(+3.55%)
Jun 06, 2019 1.410 1.410 1.410 1.410 870 +0.00(+0.00%)
Jun 05, 2019 1.450 1.490 1.410 1.410 34,792 +0.01(+0.71%)
Jun 04, 2019 1.420 1.420 1.400 1.400 6,825 -0.03(-2.10%)
Jun 03, 2019 1.520 1.520 1.430 1.430 6,128 -0.07(-4.67%)
May 31, 2019 1.420 1.533 1.420 1.500 27,300 -0.03(-1.96%)
May 30, 2019 1.470 1.550 1.420 1.530 19,706 +0.03(+2.00%)
May 29, 2019 1.440 1.500 1.410 1.500 12,065 +0.04(+2.74%)
May 28, 2019 1.432 1.570 1.427 1.460 15,039 -0.01(-0.68%)
May 24, 2019 1.470 1.570 1.440 1.470 16,100 +0.05(+3.73%)
May 23, 2019 1.530 1.530 1.417 1.417 1,377 -0.10(-6.77%)
May 22, 2019 1.440 1.570 1.437 1.520 27,626 +0.07(+4.83%)
May 21, 2019 1.490 1.490 1.436 1.450 8,637 -0.03(-2.28%)
May 20, 2019 1.484 1.484 1.484 32 +0.00(+0.00%)
May 17, 2019 1.484 1.484 1.484 53 +0.00(+0.00%)
May 16, 2019 1.484 1.484 1.484 1.484 277 -0.10(-6.08%)
May 15, 2019 1.540 1.580 1.540 1.580 2,449 +0.11(+7.48%)
May 14, 2019 1.427 1.530 1.427 1.470 1,313 +0.07(+4.78%)
May 13, 2019 1.403 1.403 1.403 1.403 1,239 -0.07(-4.88%)
May 10, 2019 1.450 1.540 1.420 1.475 47,000 +0.03(+1.72%)
May 09, 2019 1.470 1.540 1.427 1.450 21,223 -0.05(-3.33%)
May 08, 2019 1.450 1.520 1.430 1.500 27,512 +0.01(+0.67%)
May 07, 2019 1.440 1.530 1.430 1.490 29,753 +0.02(+1.36%)
May 06, 2019 1.420 1.520 1.420 1.470 34,619 +0.05(+3.52%)
May 03, 2019 1.430 1.535 1.420 1.420 30,500 -0.08(-5.33%)
May 02, 2019 1.450 1.550 1.450 1.500 33,046 +0.06(+4.17%)
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.