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 (%)
Oct 30, 2020 4.550 4.790 4.360 4.410 192,800 -0.22(-4.75%)
Oct 29, 2020 4.230 4.760 4.110 4.630 929,783 +0.47(+11.30%)
Oct 28, 2020 4.600 4.600 4.080 4.160 363,826 -0.50(-10.73%)
Oct 27, 2020 4.290 4.730 4.100 4.660 1,151,541 +0.13(+2.87%)
Oct 26, 2020 5.740 5.880 4.010 4.530 38,513,464 +4.12(+1016.04%)
Oct 23, 2020 0.4202 0.4377 0.3828 0.4059 2,161,000 -0.06(-13.64%)
Oct 22, 2020 0.4800 0.4900 0.4200 0.4700 1,468,305 -0.05(-9.62%)
Oct 21, 2020 0.5500 0.6000 0.5000 0.5200 4,025,499 +0.01(+1.96%)
Oct 20, 2020 0.4600 0.5300 0.4400 0.5100 3,932,022 +0.05(+10.87%)
Oct 19, 2020 0.4293 0.4840 0.4293 0.4600 1,932,904 +0.02(+5.02%)
Oct 16, 2020 0.4270 0.4450 0.4200 0.4380 256,300 +0.01(+1.86%)
Oct 15, 2020 0.4400 0.4400 0.4100 0.4300 121,201 -0.01(-2.05%)
Oct 14, 2020 0.4441 0.4460 0.4050 0.4390 554,548 -0.01(-2.44%)
Oct 13, 2020 0.4700 0.4900 0.4300 0.4500 1,722,687 -0.01(-1.10%)
Oct 12, 2020 0.4100 0.4550 0.4007 0.4550 1,079,080 +0.05(+13.58%)
Oct 09, 2020 0.3850 0.4270 0.3800 0.4006 382,100 +0.00(+0.28%)
Oct 08, 2020 0.3970 0.4100 0.3782 0.3995 259,970 -0.00(-0.13%)
Oct 07, 2020 0.4200 0.4200 0.3900 0.4000 123,298 +0.00(+1.01%)
Oct 06, 2020 0.3885 0.3999 0.3800 0.3960 152,660 +0.01(+1.54%)
Oct 05, 2020 0.3900 0.4000 0.3800 0.3900 166,108 -0.01(-1.34%)
Oct 02, 2020 0.4000 0.4231 0.3701 0.3953 935,500 +0.01(+1.36%)
Oct 01, 2020 0.4300 0.4300 0.3900 0.3900 132,141 -0.01(-2.38%)
Sep 30, 2020 0.4100 0.4400 0.3868 0.3995 301,467 -0.03(-6.88%)
Sep 29, 2020 0.3805 0.5000 0.3781 0.4290 2,246,765 +0.05(+12.89%)
Sep 28, 2020 0.3800 0.3800 0.3600 0.3800 473,698 +0.01(+2.43%)
Sep 25, 2020 0.3700 0.3863 0.3550 0.3710 248,500 +0.02(+6.00%)
Sep 24, 2020 0.3600 0.3700 0.3400 0.3500 286,321 -0.01(-2.78%)
Sep 23, 2020 0.3600 0.3900 0.3600 0.3600 139,064 -0.01(-1.42%)
Sep 22, 2020 0.3699 0.3895 0.3611 0.3652 134,845 +0.01(+1.44%)
Sep 21, 2020 0.3900 0.3900 0.3600 0.3600 277,505 -0.03(-7.17%)
Sep 18, 2020 0.3745 0.3989 0.3719 0.3878 63,000 +0.01(+2.05%)
Sep 17, 2020 0.3799 0.3805 0.3711 0.3800 81,423 -0.00(-0.31%)
Sep 16, 2020 0.3736 0.3968 0.3700 0.3812 415,636 +0.01(+2.47%)
Sep 15, 2020 0.3709 0.3802 0.3700 0.3720 191,492 +0.00(+0.27%)
Sep 14, 2020 0.3701 0.3849 0.3700 0.3710 226,206 +0.00(+0.08%)
Sep 11, 2020 0.3904 0.4095 0.3650 0.3707 345,500 -0.02(-5.05%)
Sep 10, 2020 0.4051 0.4098 0.3800 0.3904 76,442 -0.01(-1.36%)
Sep 09, 2020 0.3903 0.4052 0.3800 0.3958 133,151 +0.01(+1.41%)
Sep 08, 2020 0.3871 0.4051 0.3600 0.3903 86,014 -0.01(-1.44%)
Sep 04, 2020 0.4100 0.4300 0.3570 0.3960 549,500 -0.01(-3.41%)
Sep 03, 2020 0.4100 0.4395 0.4050 0.4100 281,318 -0.01(-1.37%)
Sep 02, 2020 0.4200 0.4600 0.4100 0.4157 488,190 -0.00(-1.02%)
Sep 01, 2020 0.4300 0.4300 0.4100 0.4200 180,724 +0.00(+0.05%)
Aug 31, 2020 0.4205 0.4399 0.4100 0.4198 249,510 -0.00(-0.19%)
Aug 28, 2020 0.4380 0.4380 0.4100 0.4206 216,000 -0.03(-6.53%)
Aug 27, 2020 0.4100 0.4700 0.4100 0.4500 656,705 +0.04(+8.43%)
Aug 26, 2020 0.4100 0.4199 0.4000 0.4150 210,568 +0.00(+0.19%)
Aug 25, 2020 0.4010 0.4369 0.4010 0.4142 224,347 -0.01(-1.31%)
Aug 24, 2020 0.4562 0.4700 0.4000 0.4197 514,997 -0.01(-3.41%)
Aug 21, 2020 0.4459 0.4681 0.4345 0.4345 360,800 -0.01(-1.25%)
Aug 20, 2020 0.4900 0.4997 0.4272 0.4400 643,173 -0.06(-12.00%)
Aug 19, 2020 0.5000 0.5200 0.4700 0.5000 316,731 -0.01(-1.96%)
Aug 18, 2020 0.4700 0.5200 0.4600 0.5100 752,433 +0.01(+2.70%)
Aug 17, 2020 0.4400 0.5000 0.4156 0.4966 1,339,382 +0.03(+5.66%)
Aug 14, 2020 0.4080 0.5400 0.4001 0.4700 2,263,600 +0.06(+16.05%)
Aug 13, 2020 0.4500 0.4699 0.3910 0.4050 1,294,113 -0.08(-17.35%)
Aug 12, 2020 0.5200 0.5200 0.4700 0.4900 1,180,084 -0.03(-5.77%)
Aug 11, 2020 0.5100 0.5300 0.5100 0.5200 314,725 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5300 0.5100 0.5200 567,894 -0.01(-0.97%)
Aug 07, 2020 0.5200 0.5449 0.5121 0.5251 465,800 +0.00(+0.02%)
Aug 06, 2020 0.5500 0.5592 0.5116 0.5250 506,933 -0.03(-4.96%)
Aug 05, 2020 0.5474 0.5610 0.5441 0.5524 419,984 +0.01(+1.34%)
Aug 04, 2020 0.5493 0.5599 0.5423 0.5451 322,199 -0.00(-0.78%)
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.