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 (%)
Dec 31, 2020 4.150 4.150 4.150 59,794 -0.25(-5.68%)
Dec 30, 2020 4.350 4.550 4.200 4.400 59,794 +0.10(+2.33%)
Dec 29, 2020 4.680 4.700 4.300 4.300 69,874 -0.43(-9.09%)
Dec 28, 2020 4.650 4.760 4.100 4.730 287,481 +0.02(+0.42%)
Dec 24, 2020 4.740 4.750 4.370 4.710 91,300 +0.03(+0.64%)
Dec 23, 2020 4.900 4.935 4.610 4.680 80,416 -0.25(-5.07%)
Dec 22, 2020 5.030 5.092 4.800 4.930 52,694 -0.10(-1.99%)
Dec 21, 2020 4.980 5.140 4.770 5.030 131,853 +0.01(+0.20%)
Dec 18, 2020 5.020 5.240 4.950 5.020 106,000 -0.01(-0.22%)
Dec 17, 2020 5.180 5.230 4.920 5.031 60,809 -0.15(-2.88%)
Dec 16, 2020 5.350 5.400 5.010 5.180 155,088 -0.17(-3.18%)
Dec 15, 2020 5.390 5.471 5.130 5.350 147,898 -0.05(-0.93%)
Dec 14, 2020 5.040 5.800 5.040 5.400 632,804 +0.42(+8.43%)
Dec 11, 2020 4.940 5.280 4.600 4.980 198,500 +0.06(+1.22%)
Dec 10, 2020 4.570 5.560 4.360 4.920 414,028 +0.37(+8.13%)
Dec 09, 2020 4.460 4.620 4.320 4.550 156,508 +0.09(+2.02%)
Dec 08, 2020 4.640 4.677 4.250 4.460 244,748 -0.12(-2.62%)
Dec 07, 2020 4.500 4.700 4.420 4.580 56,565 +0.09(+2.00%)
Dec 04, 2020 4.600 4.640 4.310 4.490 116,000 -0.15(-3.23%)
Dec 03, 2020 4.570 4.800 4.550 4.640 97,383 +0.10(+2.20%)
Dec 02, 2020 4.510 4.750 4.340 4.540 58,987 -0.02(-0.44%)
Dec 01, 2020 4.960 4.960 4.390 4.560 88,962 -0.29(-5.98%)
Nov 30, 2020 4.840 4.890 4.440 4.850 94,710 +0.10(+2.11%)
Nov 27, 2020 4.990 4.990 4.620 4.750 111,500 -0.18(-3.65%)
Nov 25, 2020 4.040 5.690 4.040 4.930 589,500 +0.76(+18.23%)
Nov 24, 2020 4.210 4.280 3.960 4.170 118,614 +0.07(+1.71%)
Nov 23, 2020 3.910 4.100 3.910 4.100 65,062 +0.22(+5.67%)
Nov 20, 2020 3.750 3.900 3.700 3.880 84,500 +0.20(+5.43%)
Nov 19, 2020 3.800 3.810 3.610 3.680 66,999 -0.02(-0.54%)
Nov 18, 2020 3.770 3.970 3.700 3.700 76,872 +0.02(+0.55%)
Nov 17, 2020 3.910 3.910 3.650 3.680 47,624 +0.05(+1.38%)
Nov 16, 2020 3.840 3.840 3.610 3.630 59,828 -0.12(-3.20%)
Nov 13, 2020 3.690 3.780 3.550 3.750 53,500 +0.03(+0.81%)
Nov 12, 2020 3.730 3.740 3.580 3.720 60,443 +0.05(+1.37%)
Nov 11, 2020 3.510 3.680 3.500 3.670 61,626 +0.17(+4.85%)
Nov 10, 2020 3.430 3.540 3.300 3.500 86,905 +0.10(+2.94%)
Nov 09, 2020 3.670 3.810 3.320 3.400 84,862 -0.19(-5.29%)
Nov 06, 2020 3.750 3.806 3.455 3.590 112,200 -0.16(-4.27%)
Nov 05, 2020 4.050 4.210 3.730 3.750 152,154 -0.26(-6.48%)
Nov 04, 2020 3.960 4.070 3.860 4.010 88,264 +0.05(+1.26%)
Nov 03, 2020 4.010 4.170 3.900 3.960 74,896 -0.11(-2.70%)
Nov 02, 2020 4.360 4.440 4.010 4.070 166,750 -0.34(-7.71%)
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%)
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.