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 (%)
Jan 31, 2018 2.070 2.080 2.050 2.080 18,855 +0.00(+0.00%)
Jan 30, 2018 2.070 2.080 2.070 2.080 15,364 +0.00(+0.00%)
Jan 29, 2018 2.030 2.080 2.030 2.080 17,304 +0.06(+2.97%)
Jan 26, 2018 2.000 2.050 1.960 2.020 45,069 +0.02(+1.00%)
Jan 25, 2018 2.030 2.060 1.930 2.000 103,652 -0.05(-2.31%)
Jan 24, 2018 2.030 2.090 2.010 2.047 78,087 +0.03(+1.35%)
Jan 23, 2018 2.080 2.090 1.930 2.020 90,455 -0.03(-1.41%)
Jan 22, 2018 2.000 2.080 1.990 2.049 134,253 +0.09(+4.54%)
Jan 19, 2018 1.920 2.029 1.920 1.960 87,900 +0.06(+3.38%)
Jan 18, 2018 1.770 2.130 1.770 1.896 469,984 +0.14(+7.72%)
Jan 17, 2018 1.701 1.770 1.701 1.760 105,139 +0.04(+2.33%)
Jan 16, 2018 1.700 1.700 1.720 82,534 +0.02(+1.18%)
Jan 12, 2018 1.700 1.700 1.700 0 -0.01(-0.58%)
Jan 11, 2018 1.740 1.760 1.730 1.710 43,733 -0.04(-2.29%)
Jan 10, 2018 1.760 1.770 1.730 1.750 51,096 +0.03(+1.74%)
Jan 09, 2018 1.760 1.770 1.710 1.720 65,083 -0.03(-1.71%)
Jan 08, 2018 1.730 1.770 1.700 1.750 69,623 +0.00(+0.00%)
Jan 05, 2018 1.750 1.780 1.680 1.750 63,000 +0.00(+0.00%)
Jan 04, 2018 1.760 1.780 1.750 1.750 72,176 -0.02(-1.13%)
Jan 03, 2018 1.750 1.770 1.740 1.770 63,697 +0.03(+1.72%)
Jan 02, 2018 1.760 1.760 1.730 1.740 57,084 -0.01(-0.77%)
Dec 29, 2017 1.754 1.754 1.754 0 +0.01(+0.46%)
Dec 28, 2017 1.750 1.750 1.730 1.746 4,551 -0.00(-0.26%)
Dec 27, 2017 1.730 1.757 1.724 1.750 9,254 +0.00(+0.00%)
Dec 26, 2017 1.740 1.760 1.731 1.750 1,729 +0.00(+0.00%)
Dec 22, 2017 1.740 1.750 1.725 1.750 20,882 +0.00(+0.00%)
Dec 21, 2017 1.750 1.770 1.735 1.750 15,173 +0.01(+0.57%)
Dec 20, 2017 1.740 1.770 1.740 1.740 2,792 -0.02(-1.14%)
Dec 19, 2017 1.680 1.770 1.680 1.760 2,671 +0.09(+5.39%)
Dec 18, 2017 1.730 1.752 1.650 1.670 43,029 -0.08(-4.57%)
Dec 15, 2017 1.780 1.790 1.749 1.750 12,529 -0.03(-1.69%)
Dec 14, 2017 1.770 1.790 1.721 1.780 23,579 +0.03(+1.71%)
Dec 13, 2017 1.700 1.790 1.700 1.750 26,017 +0.05(+2.94%)
Dec 12, 2017 1.740 1.740 1.681 1.700 21,921 -0.04(-2.30%)
Dec 11, 2017 1.660 1.750 1.660 1.740 7,510 +0.09(+5.45%)
Dec 08, 2017 1.720 1.750 1.650 1.650 70,330 -0.01(-0.60%)
Dec 07, 2017 1.630 1.670 1.580 1.660 6,520 +0.07(+4.40%)
Dec 06, 2017 1.560 1.740 1.560 1.590 4,182 -0.04(-2.45%)
Dec 05, 2017 1.635 1.635 1.530 1.630 4,048 -0.03(-1.71%)
Dec 04, 2017 1.750 1.770 1.658 1.658 22,129 -0.11(-6.31%)
Dec 01, 2017 1.800 1.800 1.730 1.770 28,282 -0.03(-1.67%)
Nov 30, 2017 1.690 1.850 1.685 1.800 115,288 +0.12(+7.14%)
Nov 29, 2017 1.684 1.690 1.657 1.680 38,141 +0.02(+1.51%)
Nov 28, 2017 1.640 1.690 1.610 1.655 23,121 +0.05(+3.31%)
Nov 27, 2017 1.600 1.614 1.600 1.602 9,784 -0.00(-0.19%)
Nov 24, 2017 1.600 1.620 1.600 1.605 2,953 +0.00(+0.31%)
Nov 22, 2017 1.560 1.620 1.560 1.600 9,371 +0.00(+0.00%)
Nov 21, 2017 1.590 1.620 1.510 1.600 34,208 +0.02(+1.27%)
Nov 20, 2017 1.560 1.600 1.545 1.580 25,568 +0.06(+3.95%)
Nov 17, 2017 1.520 1.650 1.451 1.520 299,050 +0.03(+2.01%)
Nov 16, 2017 1.430 1.500 1.430 1.490 38,823 +0.05(+3.55%)
Nov 15, 2017 1.487 1.500 1.360 1.439 37,598 -0.05(-3.38%)
Nov 14, 2017 1.450 1.500 1.400 1.489 29,329 +0.05(+3.42%)
Nov 13, 2017 1.460 1.502 1.420 1.440 4,987 -0.02(-1.37%)
Nov 10, 2017 1.580 1.580 1.382 1.460 50,751 -0.09(-5.81%)
Nov 09, 2017 1.450 1.690 1.410 1.550 353,249 +0.12(+8.39%)
Nov 08, 2017 1.390 1.430 1.390 1.430 2,211 +0.04(+2.60%)
Nov 07, 2017 1.370 1.400 1.370 1.394 6,898 +0.02(+1.73%)
Nov 06, 2017 1.370 1.370 1.369 1.370 2,504 -0.03(-2.14%)
Nov 03, 2017 1.380 1.400 1.380 1.400 742 +0.03(+2.19%)
Nov 02, 2017 1.400 1.400 1.330 1.370 5,105 -0.03(-1.88%)
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.