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%)
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.