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 (%)
Nov 30, 2018 1.450 1.450 1.450 13 +0.00(+0.00%)
Nov 29, 2018 1.500 1.500 1.450 1.450 3,346 -0.07(-4.61%)
Nov 28, 2018 1.520 1.520 1.520 68 +0.00(+0.00%)
Nov 27, 2018 1.521 1.521 1.520 3 -0.00(-0.08%)
Nov 26, 2018 1.510 1.521 1.510 1.521 7,285 -0.09(-5.52%)
Nov 23, 2018 1.609 1.609 1.610 52 +0.00(+0.06%)
Nov 21, 2018 1.609 1.609 1.609 0 -0.07(-4.23%)
Nov 20, 2018 1.680 1.680 1.680 1.680 230 -0.07(-4.00%)
Nov 19, 2018 1.629 1.750 1.629 1.750 788 +0.16(+10.06%)
Nov 16, 2018 1.590 1.590 1.590 13 +0.00(+0.00%)
Nov 15, 2018 1.593 1.593 1.590 61 -0.00(-0.20%)
Nov 14, 2018 1.650 1.653 1.590 1.593 60,462 -0.06(-3.44%)
Nov 13, 2018 1.651 1.651 1.650 51 -0.00(-0.05%)
Nov 12, 2018 1.650 1.651 1.650 1.651 7,023 -0.07(-4.02%)
Nov 09, 2018 1.720 1.720 1.720 7 +0.00(+0.01%)
Nov 08, 2018 1.700 1.720 1.660 1.720 28,311 -0.02(-1.16%)
Nov 07, 2018 1.700 1.740 1.690 1.740 8,953 +0.04(+2.35%)
Nov 06, 2018 1.700 1.700 1.700 8 +0.00(+0.00%)
Nov 05, 2018 1.690 1.700 1.690 1.700 7,213 +0.02(+1.19%)
Nov 02, 2018 1.730 1.740 1.680 1.680 7,300 -0.02(-1.18%)
Nov 01, 2018 1.700 1.700 1.700 1.700 889 +0.00(+0.00%)
Oct 31, 2018 1.700 1.700 1.700 16 +0.00(+0.00%)
Oct 30, 2018 1.680 1.700 1.680 1.700 4,057 +0.02(+1.13%)
Oct 29, 2018 1.710 1.720 1.680 1.681 22,674 -0.07(-3.94%)
Oct 26, 2018 1.810 1.810 1.720 1.750 3,900 +0.01(+0.57%)
Oct 25, 2018 1.721 1.770 1.720 1.740 6,408 +0.02(+1.01%)
Oct 24, 2018 1.830 1.843 1.720 1.723 13,917 -0.18(-9.56%)
Oct 23, 2018 1.810 1.905 1.789 1.905 3,361 -0.03(-1.60%)
Oct 22, 2018 1.970 1.979 1.750 1.936 6,354 -0.06(-3.21%)
Oct 19, 2018 1.900 2.000 1.850 2.000 25,000 +0.09(+4.71%)
Oct 18, 2018 1.770 1.996 1.730 1.910 76,865 +0.15(+8.52%)
Oct 17, 2018 1.710 1.850 1.710 1.760 49,032 +0.03(+1.73%)
Oct 16, 2018 1.723 1.730 1.713 1.730 931 +0.00(+0.08%)
Oct 15, 2018 1.720 1.750 1.720 1.729 1,765 -0.02(-1.22%)
Oct 12, 2018 1.750 1.750 1.750 136 +0.00(+0.00%)
Oct 11, 2018 1.710 1.750 1.710 1.750 3,852 +0.00(+0.00%)
Oct 10, 2018 1.760 1.760 1.720 1.750 14,297 -0.05(-2.78%)
Oct 09, 2018 1.730 1.810 1.730 1.800 1,069 +0.07(+4.04%)
Oct 08, 2018 1.730 1.750 1.690 1.730 11,710 -0.02(-1.14%)
Oct 05, 2018 1.700 1.750 1.700 1.750 2,000 +0.00(+0.01%)
Oct 04, 2018 1.726 1.750 1.726 1.750 6,535 -0.00(-0.01%)
Oct 03, 2018 1.720 1.750 1.720 1.750 682 -0.05(-2.78%)
Oct 02, 2018 1.805 1.805 1.800 1.800 426 -0.01(-0.55%)
Oct 01, 2018 1.760 1.810 1.720 1.810 7,110 +0.11(+6.47%)
Sep 28, 2018 1.740 1.750 1.700 1.700 6,500 -0.03(-1.65%)
Sep 27, 2018 1.720 1.729 1.720 1.729 2,093 -0.01(-0.66%)
Sep 26, 2018 1.720 1.740 1.720 1.740 17,581 -0.05(-2.79%)
Sep 25, 2018 1.792 1.792 1.790 71 -0.00(-0.11%)
Sep 24, 2018 1.740 1.792 1.740 1.792 2,831 +0.04(+2.40%)
Sep 21, 2018 1.710 1.750 1.710 1.750 9,300 +0.02(+1.13%)
Sep 20, 2018 1.730 1.730 1.730 1.730 198 +0.01(+0.60%)
Sep 19, 2018 1.700 1.724 1.700 1.720 3,909 +0.03(+1.87%)
Sep 18, 2018 1.680 1.688 1.680 1.688 7,610 -0.01(-0.68%)
Sep 17, 2018 1.740 1.740 1.690 1.700 3,893 -0.01(-0.58%)
Sep 14, 2018 1.710 1.730 1.710 1.710 4,600 +0.00(+0.00%)
Sep 13, 2018 1.700 1.710 1.690 1.710 10,567 +0.01(+0.59%)
Sep 12, 2018 1.700 1.736 1.590 1.700 26,323 -0.05(-2.86%)
Sep 11, 2018 1.700 1.770 1.600 1.750 9,762 -0.07(-3.70%)
Sep 10, 2018 1.520 1.859 1.430 1.817 49,175 +0.38(+26.19%)
Sep 07, 2018 1.500 1.500 1.440 1.440 5,400 -0.08(-5.26%)
Sep 06, 2018 1.470 1.520 1.450 1.520 4,602 +0.06(+3.87%)
Sep 05, 2018 1.460 1.463 1.460 1.463 3,003 -0.02(-1.14%)
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.