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, 2019 1.490 1.490 1.490 89 +0.00(+0.00%)
Feb 27, 2019 1.490 1.490 1.490 144 +0.00(+0.00%)
Feb 26, 2019 1.490 1.490 1.490 1.490 2,240 +0.06(+4.56%)
Feb 25, 2019 1.425 1.425 1.425 170 +0.00(+0.00%)
Feb 22, 2019 1.390 1.478 1.370 1.425 1,500 +0.02(+1.06%)
Feb 21, 2019 1.403 1.410 1.403 1.410 1,070 +0.00(+0.00%)
Feb 20, 2019 1.370 1.410 1.370 1.410 2,556 +0.02(+1.44%)
Feb 19, 2019 1.387 1.387 1.390 30 +0.00(+0.00%)
Feb 15, 2019 1.370 1.390 1.370 1.390 1,500 +0.00(+0.21%)
Feb 14, 2019 1.380 1.387 1.380 1.387 3,889 +0.01(+0.57%)
Feb 13, 2019 1.387 1.387 1.379 1.379 15,244 -0.02(-1.48%)
Feb 12, 2019 1.380 1.400 1.360 1.400 8,217 +0.04(+2.94%)
Feb 11, 2019 1.360 1.360 1.360 1.360 814 -0.05(-3.55%)
Feb 08, 2019 1.410 1.410 1.410 1.410 5,200 +0.00(+0.00%)
Feb 07, 2019 1.348 1.410 1.348 1.410 2,674 -0.02(-1.33%)
Feb 06, 2019 1.430 1.430 1.429 1.429 1,181 +0.07(+5.09%)
Feb 05, 2019 1.340 1.360 1.340 1.360 7,621 +0.01(+0.73%)
Feb 04, 2019 1.350 1.360 1.350 1.350 5,448 +0.00(+0.00%)
Feb 01, 2019 1.340 1.590 1.300 1.350 33,500 +0.04(+2.78%)
Jan 31, 2019 1.220 1.340 1.220 1.313 2,297 +0.09(+7.24%)
Jan 30, 2019 1.200 1.281 1.200 1.225 1,830 -0.01(-0.94%)
Jan 29, 2019 1.250 1.260 1.200 1.236 5,826 -0.09(-6.69%)
Jan 28, 2019 1.331 1.331 1.325 1.325 3,649 +0.04(+3.27%)
Jan 25, 2019 1.280 1.295 1.280 1.283 3,500 -0.12(-8.28%)
Jan 24, 2019 1.340 1.399 1.280 1.399 3,253 +0.02(+1.33%)
Jan 23, 2019 1.408 1.408 1.330 1.381 10,929 -0.07(-5.11%)
Jan 22, 2019 1.490 1.490 1.450 1.455 3,562 -0.05(-3.34%)
Jan 18, 2019 1.413 1.648 1.413 1.505 11,800 +0.15(+11.48%)
Jan 17, 2019 1.330 1.493 1.330 1.350 7,625 +0.19(+16.38%)
Jan 16, 2019 1.130 1.166 1.130 1.160 2,130 -0.22(-15.94%)
Jan 15, 2019 1.300 1.400 1.150 1.380 6,214 +0.09(+6.98%)
Jan 14, 2019 1.120 1.290 1.120 1.290 13,879 +0.14(+12.17%)
Jan 11, 2019 1.180 1.180 0.8400 1.150 2,300 -0.01(-0.86%)
Jan 10, 2019 1.156 1.160 1.156 1.160 3,316 +0.03(+2.65%)
Jan 09, 2019 1.130 1.130 1.130 1.130 149 -0.05(-4.24%)
Jan 08, 2019 1.179 1.179 1.180 95 +0.00(+0.08%)
Jan 07, 2019 1.170 1.179 1.140 1.179 1,990 +0.01(+0.77%)
Jan 04, 2019 1.000 1.170 1.000 1.170 23,000 +0.07(+6.36%)
Jan 03, 2019 1.103 1.103 1.100 1.100 10,818 -0.05(-4.06%)
Jan 02, 2019 1.140 1.147 1.140 1.147 2,003 +0.02(+1.46%)
Dec 31, 2018 1.190 1.190 1.120 1.130 19,700 -0.07(-5.83%)
Dec 28, 2018 1.190 1.210 1.190 1.200 5,100 +0.01(+0.84%)
Dec 27, 2018 1.222 1.222 1.190 1.190 1,652 -0.14(-10.26%)
Dec 26, 2018 1.200 1.354 1.190 1.326 2,770 +0.14(+11.43%)
Dec 24, 2018 1.190 1.190 1.190 1.190 200 -0.27(-18.49%)
Dec 21, 2018 1.470 1.480 1.460 1.460 22,300 -0.04(-2.54%)
Dec 20, 2018 1.493 1.530 1.490 1.498 8,698 -0.02(-1.45%)
Dec 19, 2018 1.520 1.520 1.520 3 +0.00(+0.00%)
Dec 18, 2018 1.510 1.520 1.510 1.520 611 -0.02(-1.30%)
Dec 17, 2018 1.539 1.539 1.540 2 +0.00(+0.00%)
Dec 14, 2018 1.540 1.540 1.540 1.540 1,000 -0.09(-5.52%)
Dec 13, 2018 1.540 1.630 1.540 1.630 6,503 -0.01(-0.61%)
Dec 12, 2018 1.636 1.636 1.640 115 +0.00(+0.24%)
Dec 11, 2018 1.636 1.636 1.636 1.636 4,112 +0.01(+0.37%)
Dec 10, 2018 1.460 1.650 1.460 1.630 12,355 +0.03(+1.87%)
Dec 07, 2018 1.600 1.600 1.530 1.600 35,300 +0.10(+6.63%)
Dec 06, 2018 1.565 1.565 1.500 1.500 4,406 -0.06(-3.81%)
Dec 04, 2018 1.570 1.570 1.560 1.560 1,100 -0.00(-0.01%)
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.