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, 2018 1.800 1.850 1.770 1.840 24,624 +0.06(+3.37%)
Apr 27, 2018 1.820 1.820 1.710 1.780 71,186 -0.05(-2.73%)
Apr 26, 2018 1.820 1.840 1.690 1.830 103,346 +0.03(+1.67%)
Apr 25, 2018 2.000 2.000 1.721 1.800 100,503 -0.22(-10.89%)
Apr 24, 2018 2.200 2.200 2.020 2.020 73,113 -0.18(-8.11%)
Apr 23, 2018 2.180 2.250 2.150 2.198 19,205 -0.02(-0.98%)
Apr 20, 2018 2.150 2.250 2.063 2.220 87,659 +0.06(+2.78%)
Apr 19, 2018 2.590 2.649 2.050 2.160 216,293 -0.44(-16.92%)
Apr 18, 2018 2.510 2.660 2.510 2.600 100,517 +0.08(+3.17%)
Apr 17, 2018 2.650 2.690 2.235 2.520 140,903 -0.12(-4.55%)
Apr 16, 2018 2.650 2.717 2.510 2.640 110,914 +0.14(+5.60%)
Apr 13, 2018 2.370 2.500 2.274 2.500 55,149 +0.11(+4.60%)
Apr 12, 2018 2.190 2.415 2.150 2.390 62,792 +0.18(+8.14%)
Apr 11, 2018 2.150 2.250 2.080 2.210 47,077 +0.07(+3.27%)
Apr 10, 2018 2.110 2.200 2.050 2.140 63,605 +0.04(+1.90%)
Apr 09, 2018 2.076 2.210 2.000 2.100 111,847 +0.12(+6.06%)
Apr 06, 2018 1.920 2.000 1.890 1.980 38,569 +0.04(+2.06%)
Apr 05, 2018 2.090 2.200 1.920 1.940 141,753 -0.05(-2.51%)
Apr 04, 2018 2.240 2.249 1.931 1.990 159,778 -0.17(-7.87%)
Apr 03, 2018 1.900 2.319 1.900 2.160 127,247 +0.26(+13.68%)
Apr 02, 2018 1.950 1.970 1.850 1.900 53,431 +0.06(+3.26%)
Mar 29, 2018 1.840 1.840 1.840 0 -0.07(-3.66%)
Mar 28, 2018 1.930 1.940 1.900 1.910 20,600 +0.05(+2.69%)
Mar 27, 2018 1.880 1.938 1.830 1.860 41,497 -0.03(-1.59%)
Mar 26, 2018 1.950 2.000 1.824 1.890 32,358 -0.06(-3.08%)
Mar 23, 2018 2.000 2.040 1.880 1.950 46,508 -0.07(-3.47%)
Mar 22, 2018 2.050 2.060 2.020 2.020 9,633 -0.04(-1.94%)
Mar 21, 2018 2.030 2.070 2.020 2.060 19,398 +0.02(+0.98%)
Mar 20, 2018 2.026 2.102 1.970 2.040 40,594 +0.05(+2.51%)
Mar 19, 2018 2.010 2.070 1.870 1.990 41,657 -0.04(-1.97%)
Mar 16, 2018 2.110 2.130 1.960 2.030 21,893 -0.06(-2.87%)
Mar 15, 2018 2.130 2.130 2.022 2.090 21,415 -0.03(-1.35%)
Mar 14, 2018 2.110 2.130 2.090 2.119 42,900 +0.03(+1.37%)
Mar 13, 2018 2.100 2.273 2.060 2.090 67,618 -0.02(-0.95%)
Mar 12, 2018 1.830 2.160 1.770 2.110 150,148 +0.23(+12.23%)
Mar 09, 2018 2.000 2.000 1.650 1.880 328,793 -0.13(-6.47%)
Mar 08, 2018 2.300 2.343 2.010 2.010 142,259 -0.39(-16.25%)
Mar 07, 2018 2.280 2.439 2.260 2.400 70,077 +0.09(+3.90%)
Mar 06, 2018 2.800 2.800 2.330 2.310 179,202 -0.59(-20.34%)
Mar 05, 2018 2.950 3.000 2.850 2.900 38,082 -0.10(-3.33%)
Mar 02, 2018 2.760 3.019 2.760 3.000 61,297 +0.15(+5.26%)
Mar 01, 2018 2.930 3.080 2.820 2.850 51,002 -0.15(-4.84%)
Feb 28, 2018 3.120 3.160 2.750 2.995 96,882 -0.15(-4.86%)
Feb 27, 2018 3.450 3.570 3.100 3.148 113,238 -0.35(-10.06%)
Feb 26, 2018 3.600 3.689 3.290 3.500 196,021 -0.09(-2.50%)
Feb 23, 2018 3.300 3.598 3.300 3.590 140,092 +0.31(+9.45%)
Feb 22, 2018 3.200 3.297 3.200 3.280 44,504 +0.10(+3.14%)
Feb 21, 2018 3.070 3.230 3.011 3.180 54,514 +0.15(+4.95%)
Feb 20, 2018 3.070 3.070 3.010 3.030 39,295 +0.02(+0.66%)
Feb 16, 2018 3.010 3.010 3.010 0 +0.04(+1.35%)
Feb 15, 2018 2.900 2.999 2.850 2.970 31,192 +0.07(+2.41%)
Feb 14, 2018 2.930 2.990 2.801 2.900 60,238 +0.16(+5.84%)
Feb 13, 2018 3.300 3.494 2.650 2.740 253,731 -0.36(-11.55%)
Feb 12, 2018 2.780 3.260 2.740 3.098 355,029 +0.45(+16.90%)
Feb 09, 2018 2.600 2.620 2.520 2.650 45,136 +0.07(+2.75%)
Feb 08, 2018 2.610 2.670 2.501 2.579 76,226 -0.04(-1.38%)
Feb 07, 2018 2.560 2.760 2.550 2.615 167,389 +0.07(+2.56%)
Feb 06, 2018 2.310 2.700 2.310 2.550 194,158 +0.26(+11.40%)
Feb 05, 2018 2.080 2.380 2.080 2.289 296,453 +0.22(+10.58%)
Feb 02, 2018 2.060 2.080 2.050 2.070 25,470 +0.01(+0.73%)
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.