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 29, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.78%)
Nov 27, 2019 0.4500 0.5650 0.4500 0.5041 23,700 -0.00(-0.96%)
Nov 26, 2019 0.5200 0.5200 0.5090 0.5090 4,713 -0.00(-0.20%)
Nov 25, 2019 0.5100 0.5100 0.5100 165 +0.00(+0.00%)
Nov 22, 2019 0.4800 0.5100 0.4800 0.5100 4,200 +0.00(+0.55%)
Nov 21, 2019 0.5067 0.5072 0.5067 0.5072 1,373 -0.02(-4.46%)
Nov 20, 2019 0.5309 0.5309 0.5309 20 +0.00(+0.00%)
Nov 19, 2019 0.5320 0.5320 0.4510 0.5309 3,116 +0.00(+0.17%)
Nov 18, 2019 0.5800 0.6500 0.5000 0.5300 7,012 -0.06(-9.93%)
Nov 15, 2019 0.5000 0.5884 0.5000 0.5884 600 +0.07(+14.34%)
Nov 14, 2019 0.4500 0.6000 0.4500 0.5146 10,273 -0.14(-20.83%)
Nov 13, 2019 0.6500 0.6500 0.4200 0.6500 18,531 +0.05(+8.15%)
Nov 12, 2019 0.6300 0.6300 0.6000 0.6010 5,262 -0.03(-4.60%)
Nov 11, 2019 0.5900 0.6399 0.5900 0.6300 8,571 +0.17(+37.25%)
Nov 08, 2019 0.5500 0.5600 0.4590 0.4590 3,400 -0.16(-25.97%)
Nov 07, 2019 0.6200 0.6200 0.6200 0.6200 1,005 +0.00(+0.00%)
Nov 06, 2019 0.6600 0.6600 0.6200 0.6200 303 -0.03(-4.79%)
Nov 05, 2019 0.7142 0.7142 0.6202 0.6512 1,379 +0.03(+5.03%)
Nov 04, 2019 0.6200 0.6200 0.6200 230 +0.00(+0.00%)
Nov 01, 2019 0.6200 0.6200 0.6200 0.6200 400 -0.07(-10.14%)
Oct 31, 2019 0.6900 0.6900 0.6900 0.6900 252 +0.00(+0.00%)
Oct 30, 2019 0.6900 0.6900 0.6885 0.6900 1,013 +0.04(+6.15%)
Oct 29, 2019 0.6600 0.7322 0.6500 0.6500 4,749 -0.07(-10.33%)
Oct 28, 2019 0.7000 0.8000 0.7000 0.7249 7,737 -0.02(-2.87%)
Oct 25, 2019 0.6400 0.8000 0.4905 0.7463 23,300 +0.23(+45.70%)
Oct 24, 2019 0.6500 0.6500 0.5000 0.5122 12,480 -0.15(-22.99%)
Oct 23, 2019 0.6651 0.6651 0.6651 54 +0.00(+0.00%)
Oct 22, 2019 0.6651 0.6651 0.6651 13 +0.00(+0.00%)
Oct 21, 2019 0.6651 0.6651 0.6651 0.6651 2,243 -0.01(-0.75%)
Oct 18, 2019 0.6701 0.7047 0.6701 0.6701 12,900 -0.04(-6.28%)
Oct 17, 2019 0.7372 0.7500 0.7000 0.7150 2,928 -0.04(-5.42%)
Oct 16, 2019 0.8000 0.8843 0.7100 0.7560 24,398 -0.06(-6.97%)
Oct 15, 2019 0.7244 0.9600 0.6580 0.8126 180,713 +0.16(+25.00%)
Oct 14, 2019 0.6501 0.6501 0.6501 15 +0.00(+0.00%)
Oct 11, 2019 0.7500 0.7500 0.6500 0.6501 6,400 -0.10(-13.29%)
Oct 10, 2019 0.7497 0.7497 0.7497 12 +0.00(+0.00%)
Oct 09, 2019 0.7497 0.7497 0.7497 6 +0.00(+0.00%)
Oct 08, 2019 0.7497 0.7497 0.7497 120 +0.00(+0.00%)
Oct 07, 2019 0.7497 0.7497 0.7497 12 +0.00(+0.00%)
Oct 04, 2019 0.7497 0.7497 0.7497 22 +0.00(+0.00%)
Oct 03, 2019 0.7463 0.7497 0.7400 0.7497 1,084 -0.00(-0.04%)
Oct 02, 2019 0.7500 0.7500 0.7500 30 +0.00(+0.00%)
Oct 01, 2019 0.7400 0.7500 0.7400 0.7500 1,342 +0.08(+11.61%)
Sep 30, 2019 0.6720 0.6720 0.6720 17 +0.00(+0.00%)
Sep 27, 2019 0.6720 0.6720 0.6720 0.6720 400 -0.03(-4.00%)
Sep 26, 2019 0.7500 0.7500 0.7000 0.7000 710 -0.02(-2.97%)
Sep 25, 2019 0.7214 0.7214 0.7214 0.7214 335 -0.04(-4.82%)
Sep 24, 2019 0.7585 0.7600 0.7579 0.7579 3,621 -0.00(-0.28%)
Sep 23, 2019 0.7600 0.7600 0.7600 186 +0.00(+0.00%)
Sep 20, 2019 0.7600 0.7600 0.7600 0.7600 1,300 +0.02(+2.72%)
Sep 19, 2019 0.7399 0.7399 0.7399 84 +0.00(+0.00%)
Sep 18, 2019 0.7399 0.7399 0.7399 80 +0.00(+0.00%)
Sep 17, 2019 0.7399 0.7399 0.7399 0.7399 321 -0.02(-2.64%)
Sep 16, 2019 0.7600 0.7760 0.7600 0.7600 2,443 -0.00(-0.05%)
Sep 13, 2019 0.7604 0.7604 0.7604 136 +0.00(+0.00%)
Sep 12, 2019 0.7604 0.7604 0.7604 70 +0.00(+0.00%)
Sep 11, 2019 0.7500 0.7604 0.7500 0.7604 721 -0.02(-2.51%)
Sep 10, 2019 0.7799 0.7800 0.7740 0.7800 3,055 +0.00(+0.49%)
Sep 09, 2019 0.7762 0.7762 0.7762 0.7762 2,309 -0.01(-1.57%)
Sep 06, 2019 0.7886 0.7886 0.7886 66 +0.00(+0.00%)
Sep 05, 2019 0.7510 0.7886 0.7510 0.7886 700 -0.01(-1.43%)
Sep 04, 2019 0.8256 0.8256 0.7900 0.8000 1,053 +0.01(+1.76%)
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.