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, 2020 0.8900 0.9500 0.7050 0.7560 9,188,000 -0.01(-1.65%)
Feb 27, 2020 0.7831 0.8503 0.6710 0.7687 13,959,794 -0.13(-14.59%)
Feb 26, 2020 0.7200 1.150 0.6200 0.9000 14,844,287 +0.18(+25.00%)
Feb 25, 2020 0.7200 0.7600 0.6500 0.7200 2,750,153 -0.03(-4.00%)
Feb 24, 2020 0.7900 0.8100 0.7000 0.7500 5,772,579 +0.09(+14.17%)
Feb 21, 2020 0.6000 0.6690 0.5940 0.6569 7,853,400 -0.19(-22.76%)
Feb 20, 2020 0.7700 0.8600 0.7300 0.8505 1,650,853 +0.08(+9.93%)
Feb 19, 2020 0.8158 0.8399 0.7344 0.7737 1,433,008 -0.06(-6.78%)
Feb 18, 2020 0.9700 0.9800 0.8100 0.8300 1,757,689 -0.18(-17.82%)
Feb 14, 2020 0.9900 1.125 0.9600 1.010 3,178,600 +0.06(+6.32%)
Feb 13, 2020 0.8700 1.190 0.8600 0.9500 11,843,951 +0.21(+28.52%)
Feb 12, 2020 1.250 1.370 0.6803 0.7392 6,131,832 -0.58(-44.00%)
Feb 11, 2020 1.370 1.380 1.260 1.320 987,710 -0.16(-10.81%)
Feb 10, 2020 1.210 1.570 1.090 1.480 2,549,008 +0.21(+16.54%)
Feb 07, 2020 1.150 1.490 1.090 1.270 1,461,700 +0.00(+0.00%)
Feb 06, 2020 1.570 1.650 1.270 1.270 1,050,382 -0.32(-20.13%)
Feb 05, 2020 1.570 1.710 1.570 1.590 978,350 -0.13(-7.56%)
Feb 04, 2020 1.800 1.800 1.510 1.720 1,651,683 -0.43(-20.00%)
Feb 03, 2020 2.630 2.700 2.120 2.150 1,885,568 -0.76(-26.12%)
Jan 31, 2020 3.000 3.380 2.630 2.910 9,869,100 +0.59(+25.43%)
Jan 30, 2020 2.200 2.600 2.000 2.320 6,424,441 +0.40(+20.83%)
Jan 29, 2020 1.980 2.100 1.500 1.920 1,805,822 +0.07(+3.78%)
Jan 28, 2020 2.690 2.690 1.800 1.850 3,051,134 -0.90(-32.73%)
Jan 27, 2020 2.200 2.820 1.680 2.750 10,436,322 +1.67(+154.63%)
Jan 24, 2020 0.6900 1.450 0.6155 1.080 1,606,400 +0.39(+55.40%)
Jan 23, 2020 0.7825 0.8499 0.6710 0.6950 91,551 -0.09(-11.18%)
Jan 22, 2020 0.6900 0.9900 0.6400 0.7825 487,011 +0.11(+16.79%)
Jan 21, 2020 0.5020 0.7000 0.5020 0.6700 98,492 +0.15(+27.91%)
Jan 17, 2020 0.5483 0.5625 0.5020 0.5238 40,800 -0.03(-5.91%)
Jan 16, 2020 0.5300 0.6100 0.5300 0.5567 50,659 -0.03(-4.59%)
Jan 15, 2020 0.6000 0.6300 0.5501 0.5835 42,970 -0.02(-2.75%)
Jan 14, 2020 0.6700 0.7000 0.6000 0.6000 51,354 -0.07(-10.45%)
Jan 13, 2020 0.6378 0.7400 0.6378 0.6700 96,851 +0.07(+11.28%)
Jan 10, 2020 0.4725 0.7625 0.4600 0.6021 458,000 +0.15(+33.80%)
Jan 09, 2020 0.4325 0.4500 0.4138 0.4500 16,160 +0.00(+0.00%)
Jan 08, 2020 0.4039 0.4500 0.3725 0.4500 21,958 +0.01(+2.27%)
Jan 07, 2020 0.3600 0.4400 0.3600 0.4400 6,718 -0.02(-4.31%)
Jan 06, 2020 0.3940 0.4996 0.3600 0.4598 118,186 +0.07(+16.70%)
Jan 03, 2020 0.3800 0.4150 0.3350 0.3940 64,000 +0.02(+5.07%)
Jan 02, 2020 0.3500 0.3806 0.3500 0.3750 40,578 +0.03(+10.29%)
Dec 31, 2019 0.4000 0.4000 0.3319 0.3400 54,500 -0.05(-13.84%)
Dec 30, 2019 0.4100 0.4100 0.3901 0.3946 30,589 -0.01(-1.35%)
Dec 27, 2019 0.4200 0.4200 0.3519 0.4000 26,400 +0.00(+0.00%)
Dec 26, 2019 0.4000 0.4462 0.3953 0.4000 24,457 -0.06(-13.81%)
Dec 24, 2019 0.4000 0.4641 0.4000 0.4641 14,000 +0.06(+16.00%)
Dec 23, 2019 0.4800 0.4805 0.4000 0.4001 26,732 -0.04(-8.17%)
Dec 20, 2019 0.4517 0.4578 0.4150 0.4357 5,400 +0.01(+1.30%)
Dec 19, 2019 0.4248 0.4900 0.4248 0.4301 2,470 +0.00(+0.02%)
Dec 18, 2019 0.4710 0.4900 0.4150 0.4300 5,968 +0.00(+0.63%)
Dec 17, 2019 0.4500 0.4501 0.4245 0.4273 11,643 -0.01(-2.89%)
Dec 16, 2019 0.5100 0.5400 0.4000 0.4400 51,207 -0.07(-13.73%)
Dec 13, 2019 0.5000 0.6200 0.4800 0.5100 128,300 +0.01(+2.02%)
Dec 12, 2019 0.4400 0.4999 0.4400 0.4999 1,257 +0.03(+7.09%)
Dec 11, 2019 0.4790 0.4790 0.4100 0.4668 3,590 -0.01(-2.75%)
Dec 10, 2019 0.4700 0.5400 0.4000 0.4800 17,888 -0.01(-2.04%)
Dec 09, 2019 0.5145 0.5145 0.4600 0.4900 6,588 +0.00(+0.00%)
Dec 06, 2019 0.4916 0.4916 0.4900 0.4900 1,300 -0.02(-3.98%)
Dec 05, 2019 0.5300 0.5300 0.4000 0.5103 23,766 -0.04(-7.24%)
Dec 04, 2019 0.6837 0.6837 0.5100 0.5501 67,219 -0.07(-11.29%)
Dec 03, 2019 0.5000 0.8464 0.4950 0.6201 194,271 +0.06(+11.23%)
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.