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, 2018 1.481 1.481 1.481 0 -0.07(-4.46%)
Aug 30, 2018 1.530 1.592 1.400 1.550 14,659 -0.01(-0.64%)
Aug 29, 2018 1.530 1.566 1.530 1.560 6,095 +0.00(+0.00%)
Aug 28, 2018 1.560 1.560 1.532 1.560 1,564 +0.03(+1.96%)
Aug 27, 2018 1.550 1.720 1.530 1.530 6,941 -0.09(-5.56%)
Aug 24, 2018 1.710 1.710 1.550 1.620 3,000 -0.10(-5.81%)
Aug 23, 2018 1.580 1.738 1.561 1.720 1,128 +0.14(+8.86%)
Aug 22, 2018 1.570 1.580 1.500 1.580 1,328 +0.05(+3.27%)
Aug 21, 2018 1.630 1.630 1.450 1.530 3,440 -0.10(-6.13%)
Aug 20, 2018 1.480 1.632 1.480 1.630 2,119 +0.16(+10.88%)
Aug 17, 2018 1.450 1.540 1.450 1.470 2,300 -0.00(-0.16%)
Aug 16, 2018 1.700 1.792 1.420 1.472 10,688 -0.12(-7.82%)
Aug 15, 2018 1.660 1.664 1.595 1.597 16,215 -0.08(-4.64%)
Aug 14, 2018 1.675 1.675 1.675 6 -0.00(-0.01%)
Aug 13, 2018 1.870 1.889 1.654 1.675 4,002 -0.19(-10.42%)
Aug 10, 2018 1.650 1.890 1.650 1.870 2,400 +0.11(+6.25%)
Aug 09, 2018 1.650 1.760 1.650 1.760 3,604 +0.06(+3.53%)
Aug 08, 2018 1.800 1.809 1.670 1.700 15,495 -0.10(-5.56%)
Aug 07, 2018 1.790 1.889 1.790 1.800 3,746 -0.05(-2.70%)
Aug 06, 2018 1.850 1.850 1.850 20 +0.00(+0.00%)
Aug 03, 2018 1.760 1.950 1.760 1.850 26,800 +0.07(+3.93%)
Aug 02, 2018 1.690 1.790 1.690 1.780 4,804 +0.13(+7.79%)
Aug 01, 2018 1.760 1.761 1.550 1.651 13,300 -0.10(-5.63%)
Jul 31, 2018 1.790 1.790 1.620 1.750 15,271 +0.06(+3.55%)
Jul 30, 2018 1.780 1.780 1.690 1.690 246 -0.10(-5.59%)
Jul 27, 2018 1.610 1.790 1.610 1.790 1,800 +0.05(+2.87%)
Jul 26, 2018 1.920 1.920 1.550 1.740 32,567 -0.18(-9.37%)
Jul 25, 2018 1.780 1.930 1.780 1.920 8,583 +0.22(+12.94%)
Jul 24, 2018 1.790 1.813 1.700 1.700 2,112 -0.07(-3.95%)
Jul 23, 2018 1.789 1.790 1.680 1.770 4,465 +0.00(+0.00%)
Jul 20, 2018 1.780 1.800 1.770 1.770 1,469 -0.05(-2.74%)
Jul 19, 2018 1.880 1.770 1.820 1,088 +0.05(+2.82%)
Jul 18, 2018 1.800 1.800 1.770 1.770 2,608 -0.02(-1.38%)
Jul 17, 2018 1.820 1.826 1.795 1.795 794 +0.01(+0.83%)
Jul 16, 2018 1.990 1.990 1.780 1.780 6,372 -0.15(-7.77%)
Jul 13, 2018 1.980 1.980 1.840 1.930 10,000 -0.07(-3.50%)
Jul 12, 2018 1.770 2.000 1.770 2.000 2,528 +0.25(+14.29%)
Jul 11, 2018 1.820 1.860 1.750 1.750 8,425 -0.03(-1.69%)
Jul 10, 2018 1.772 1.840 1.770 1.780 16,320 -0.07(-3.78%)
Jul 09, 2018 1.850 1.850 1.720 1.850 11,799 +0.02(+1.09%)
Jul 06, 2018 1.900 1.900 1.830 1.830 772 -0.07(-3.68%)
Jul 05, 2018 1.820 1.900 1.740 1.900 12,155 +0.10(+5.56%)
Jul 03, 2018 1.800 1.800 1.800 0 -0.06(-3.23%)
Jul 02, 2018 1.845 1.860 1.845 1.860 1,841 +0.02(+1.09%)
Jun 29, 2018 1.865 1.865 1.840 1.840 459 -0.06(-3.16%)
Jun 28, 2018 2.010 2.030 1.900 1.900 21,911 -0.13(-6.40%)
Jun 27, 2018 2.000 2.180 1.945 2.030 94,403 -0.01(-0.49%)
Jun 26, 2018 1.970 2.040 1.960 2.040 1,980 +0.05(+2.51%)
Jun 25, 2018 1.920 1.990 1.920 1.990 7,171 -0.01(-0.50%)
Jun 22, 2018 2.029 2.029 2.000 2.000 513 +0.02(+1.01%)
Jun 21, 2018 1.941 1.980 1.941 1.980 3,859 -0.02(-1.00%)
Jun 20, 2018 1.990 2.050 1.850 2.000 21,589 -0.07(-3.38%)
Jun 19, 2018 2.150 2.170 1.810 2.070 21,416 -0.07(-3.27%)
Jun 18, 2018 2.053 2.200 1.890 2.140 58,241 +0.06(+2.88%)
Jun 15, 2018 2.200 2.050 2.080 47,618 -0.12(-5.45%)
Jun 14, 2018 2.160 2.235 2.160 2.200 4,525 -0.01(-0.45%)
Jun 13, 2018 2.380 2.380 2.131 2.210 8,046 +0.04(+1.84%)
Jun 12, 2018 2.180 2.220 2.150 2.170 17,029 +0.03(+1.40%)
Jun 11, 2018 2.220 2.250 2.060 2.140 35,806 -0.07(-3.17%)
Jun 08, 2018 2.210 2.210 2.121 2.210 10,302 -0.01(-0.45%)
Jun 07, 2018 2.220 2.378 2.100 2.220 54,705 +0.01(+0.45%)
Jun 06, 2018 2.400 2.400 2.201 2.210 60,229 -0.19(-7.92%)
Jun 05, 2018 2.030 2.400 1.971 2.400 108,974 +0.41(+20.60%)
Jun 04, 2018 1.990 2.120 1.940 1.990 68,752 +0.03(+1.53%)
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.