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, 2018 3.120 3.160 2.750 2.995 96,882 -0.15(-4.86%)
Feb 27, 2018 3.450 3.570 3.100 3.148 113,238 -0.35(-10.06%)
Feb 26, 2018 3.600 3.689 3.290 3.500 196,021 -0.09(-2.50%)
Feb 23, 2018 3.300 3.598 3.300 3.590 140,092 +0.31(+9.45%)
Feb 22, 2018 3.200 3.297 3.200 3.280 44,504 +0.10(+3.14%)
Feb 21, 2018 3.070 3.230 3.011 3.180 54,514 +0.15(+4.95%)
Feb 20, 2018 3.070 3.070 3.010 3.030 39,295 +0.02(+0.66%)
Feb 16, 2018 3.010 3.010 3.010 0 +0.04(+1.35%)
Feb 15, 2018 2.900 2.999 2.850 2.970 31,192 +0.07(+2.41%)
Feb 14, 2018 2.930 2.990 2.801 2.900 60,238 +0.16(+5.84%)
Feb 13, 2018 3.300 3.494 2.650 2.740 253,731 -0.36(-11.55%)
Feb 12, 2018 2.780 3.260 2.740 3.098 355,029 +0.45(+16.90%)
Feb 09, 2018 2.600 2.620 2.520 2.650 45,136 +0.07(+2.75%)
Feb 08, 2018 2.610 2.670 2.501 2.579 76,226 -0.04(-1.38%)
Feb 07, 2018 2.560 2.760 2.550 2.615 167,389 +0.07(+2.56%)
Feb 06, 2018 2.310 2.700 2.310 2.550 194,158 +0.26(+11.40%)
Feb 05, 2018 2.080 2.380 2.080 2.289 296,453 +0.22(+10.58%)
Feb 02, 2018 2.060 2.080 2.050 2.070 25,470 +0.01(+0.73%)
Feb 01, 2018 2.070 2.080 2.055 2.055 7,862 -0.02(-1.20%)
Jan 31, 2018 2.070 2.080 2.050 2.080 18,855 +0.00(+0.00%)
Jan 30, 2018 2.070 2.080 2.070 2.080 15,364 +0.00(+0.00%)
Jan 29, 2018 2.030 2.080 2.030 2.080 17,304 +0.06(+2.97%)
Jan 26, 2018 2.000 2.050 1.960 2.020 45,069 +0.02(+1.00%)
Jan 25, 2018 2.030 2.060 1.930 2.000 103,652 -0.05(-2.31%)
Jan 24, 2018 2.030 2.090 2.010 2.047 78,087 +0.03(+1.35%)
Jan 23, 2018 2.080 2.090 1.930 2.020 90,455 -0.03(-1.41%)
Jan 22, 2018 2.000 2.080 1.990 2.049 134,253 +0.09(+4.54%)
Jan 19, 2018 1.920 2.029 1.920 1.960 87,900 +0.06(+3.38%)
Jan 18, 2018 1.770 2.130 1.770 1.896 469,984 +0.14(+7.72%)
Jan 17, 2018 1.701 1.770 1.701 1.760 105,139 +0.04(+2.33%)
Jan 16, 2018 1.700 1.700 1.720 82,534 +0.02(+1.18%)
Jan 12, 2018 1.700 1.700 1.700 0 -0.01(-0.58%)
Jan 11, 2018 1.740 1.760 1.730 1.710 43,733 -0.04(-2.29%)
Jan 10, 2018 1.760 1.770 1.730 1.750 51,096 +0.03(+1.74%)
Jan 09, 2018 1.760 1.770 1.710 1.720 65,083 -0.03(-1.71%)
Jan 08, 2018 1.730 1.770 1.700 1.750 69,623 +0.00(+0.00%)
Jan 05, 2018 1.750 1.780 1.680 1.750 63,000 +0.00(+0.00%)
Jan 04, 2018 1.760 1.780 1.750 1.750 72,176 -0.02(-1.13%)
Jan 03, 2018 1.750 1.770 1.740 1.770 63,697 +0.03(+1.72%)
Jan 02, 2018 1.760 1.760 1.730 1.740 57,084 -0.01(-0.77%)
Dec 29, 2017 1.754 1.754 1.754 0 +0.01(+0.46%)
Dec 28, 2017 1.750 1.750 1.730 1.746 4,551 -0.00(-0.26%)
Dec 27, 2017 1.730 1.757 1.724 1.750 9,254 +0.00(+0.00%)
Dec 26, 2017 1.740 1.760 1.731 1.750 1,729 +0.00(+0.00%)
Dec 22, 2017 1.740 1.750 1.725 1.750 20,882 +0.00(+0.00%)
Dec 21, 2017 1.750 1.770 1.735 1.750 15,173 +0.01(+0.57%)
Dec 20, 2017 1.740 1.770 1.740 1.740 2,792 -0.02(-1.14%)
Dec 19, 2017 1.680 1.770 1.680 1.760 2,671 +0.09(+5.39%)
Dec 18, 2017 1.730 1.752 1.650 1.670 43,029 -0.08(-4.57%)
Dec 15, 2017 1.780 1.790 1.749 1.750 12,529 -0.03(-1.69%)
Dec 14, 2017 1.770 1.790 1.721 1.780 23,579 +0.03(+1.71%)
Dec 13, 2017 1.700 1.790 1.700 1.750 26,017 +0.05(+2.94%)
Dec 12, 2017 1.740 1.740 1.681 1.700 21,921 -0.04(-2.30%)
Dec 11, 2017 1.660 1.750 1.660 1.740 7,510 +0.09(+5.45%)
Dec 08, 2017 1.720 1.750 1.650 1.650 70,330 -0.01(-0.60%)
Dec 07, 2017 1.630 1.670 1.580 1.660 6,520 +0.07(+4.40%)
Dec 06, 2017 1.560 1.740 1.560 1.590 4,182 -0.04(-2.45%)
Dec 05, 2017 1.635 1.635 1.530 1.630 4,048 -0.03(-1.71%)
Dec 04, 2017 1.750 1.770 1.658 1.658 22,129 -0.11(-6.31%)
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.