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 (%)
Feb 28, 2017 1.560 1.590 1.540 1.540 13,235 -0.02(-1.28%)
Feb 27, 2017 1.540 1.580 1.540 1.560 26,200 +0.01(+0.65%)
Feb 24, 2017 1.570 1.590 1.550 1.550 20,077 +0.01(+0.65%)
Feb 23, 2017 1.540 1.543 1.540 1.540 1,606 -0.04(-2.53%)
Feb 22, 2017 1.592 1.592 1.580 1.580 1,200 -0.03(-1.86%)
Feb 21, 2017 1.540 1.610 1.530 1.610 15,485 +0.07(+4.55%)
Feb 17, 2017 1.540 1.540 1.540 0 -0.03(-1.91%)
Feb 16, 2017 1.600 1.620 1.500 1.570 19,568 +0.01(+0.64%)
Feb 15, 2017 1.570 1.610 1.540 1.560 24,619 -0.01(-0.64%)
Feb 14, 2017 1.540 1.570 1.540 1.570 2,553 +0.00(+0.00%)
Feb 13, 2017 1.555 1.570 1.548 1.570 780 +0.00(+0.00%)
Feb 10, 2017 1.520 1.570 1.520 1.570 2,303 +0.05(+3.29%)
Feb 09, 2017 1.540 1.557 1.510 1.520 10,052 -0.03(-1.94%)
Feb 08, 2017 1.570 1.570 1.540 1.550 3,607 -0.02(-1.27%)
Feb 07, 2017 1.550 1.610 1.520 1.570 8,198 -0.05(-3.09%)
Feb 06, 2017 1.620 1.620 1.580 1.620 16,009 +0.01(+0.62%)
Feb 03, 2017 1.558 1.620 1.510 1.610 59,199 +0.11(+7.33%)
Feb 02, 2017 1.510 1.559 1.500 1.500 21,017 -0.02(-1.32%)
Feb 01, 2017 1.600 1.600 1.515 1.520 14,826 -0.06(-3.80%)
Jan 31, 2017 1.600 1.640 1.560 1.580 10,952 -0.06(-3.66%)
Jan 30, 2017 1.620 1.640 1.605 1.640 701 +0.00(+0.00%)
Jan 27, 2017 1.620 1.640 1.590 1.640 5,714 +0.05(+3.14%)
Jan 26, 2017 1.580 1.630 1.550 1.590 22,230 -0.06(-3.64%)
Jan 25, 2017 1.540 1.650 1.510 1.650 58,367 +0.03(+1.85%)
Jan 24, 2017 1.550 1.720 1.500 1.620 103,219 +0.07(+4.52%)
Jan 23, 2017 1.450 1.570 1.450 1.550 42,988 +0.10(+6.90%)
Jan 20, 2017 1.645 1.645 1.450 1.450 47,368 -0.14(-8.81%)
Jan 19, 2017 1.510 1.650 1.420 1.590 91,764 +0.10(+6.70%)
Jan 18, 2017 1.600 1.880 1.490 1.490 290,585 -0.08(-5.09%)
Jan 17, 2017 1.450 1.580 1.450 1.570 21,724 +0.14(+9.79%)
Jan 13, 2017 1.430 1.430 1.430 0 -0.10(-6.54%)
Jan 12, 2017 1.570 1.570 1.480 1.530 1,903 +0.04(+2.68%)
Jan 11, 2017 1.510 1.514 1.480 1.490 24,914 +0.01(+0.68%)
Jan 10, 2017 1.470 1.510 1.470 1.480 17,740 -0.03(-1.99%)
Jan 09, 2017 1.460 1.510 1.460 1.510 6,456 +0.01(+0.67%)
Jan 05, 2017 1.500 1.500 1.500 2 +0.02(+1.35%)
Jan 04, 2017 1.510 1.533 1.480 1.480 2,801 -0.07(-4.52%)
Jan 03, 2017 1.500 1.550 1.482 1.550 5,645 +0.05(+3.33%)
Dec 30, 2016 1.500 1.500 1.500 0 +0.01(+0.67%)
Dec 29, 2016 1.500 1.500 1.410 1.490 30,428 +0.01(+0.68%)
Dec 28, 2016 1.400 1.530 1.400 1.480 6,201 +0.05(+3.50%)
Dec 27, 2016 1.470 1.548 1.400 1.430 48,717 -0.03(-2.05%)
Dec 23, 2016 1.460 1.460 1.460 0 -0.09(-5.81%)
Dec 22, 2016 1.490 1.550 1.440 1.550 31,887 +0.02(+1.26%)
Dec 21, 2016 1.450 1.580 1.450 1.531 36,573 +0.04(+2.73%)
Dec 20, 2016 1.430 1.580 1.430 1.490 33,731 +0.06(+4.20%)
Dec 19, 2016 1.510 1.590 1.430 1.430 32,112 -0.16(-10.06%)
Dec 16, 2016 1.450 1.590 1.430 1.590 24,547 +0.14(+9.55%)
Dec 15, 2016 1.458 1.472 1.450 1.451 3,621 +0.00(+0.10%)
Dec 14, 2016 1.450 1.490 1.450 1.450 6,140 -0.03(-2.24%)
Dec 13, 2016 1.480 1.485 1.480 1.483 5,000 +0.06(+4.45%)
Dec 12, 2016 1.520 1.530 1.420 1.420 68,455 -0.12(-7.79%)
Dec 09, 2016 1.530 1.550 1.400 1.540 68,594 +0.02(+1.32%)
Dec 08, 2016 1.570 1.580 1.520 1.520 31,803 -0.07(-4.40%)
Dec 07, 2016 1.520 1.590 1.510 1.590 9,657 +0.08(+5.30%)
Dec 06, 2016 1.460 1.530 1.370 1.510 70,184 -0.08(-5.03%)
Dec 05, 2016 1.500 1.590 1.500 1.590 1,956 +0.09(+5.92%)
Dec 02, 2016 1.590 1.590 1.500 1.501 2,382 +0.00(+0.07%)
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.