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 26, 2021 8.390 8.975 8.010 8.120 319,900 -0.50(-5.80%)
Feb 25, 2021 8.950 9.310 8.410 8.620 558,547 -0.16(-1.82%)
Feb 24, 2021 8.930 9.690 8.770 8.780 1,111,607 +0.13(+1.50%)
Feb 23, 2021 8.580 9.420 7.250 8.650 1,109,538 -1.60(-15.61%)
Feb 22, 2021 9.860 11.37 9.660 10.25 1,637,519 -0.18(-1.73%)
Feb 19, 2021 9.880 10.57 9.610 10.43 1,719,700 +0.75(+7.75%)
Feb 18, 2021 10.34 10.50 9.430 9.680 869,347 -1.14(-10.54%)
Feb 17, 2021 10.14 11.06 10.05 10.82 1,310,293 +0.08(+0.74%)
Feb 16, 2021 9.600 10.88 9.500 10.74 1,588,181 +0.14(+1.32%)
Feb 12, 2021 8.330 11.99 8.150 10.60 9,563,400 +2.28(+27.40%)
Feb 11, 2021 9.000 9.200 8.200 8.320 635,953 -0.76(-8.37%)
Feb 10, 2021 8.410 9.800 8.020 9.080 1,857,560 +0.52(+6.07%)
Feb 09, 2021 7.960 9.440 7.920 8.560 2,162,407 +0.72(+9.18%)
Feb 08, 2021 7.560 7.980 7.420 7.840 764,072 +0.42(+5.66%)
Feb 05, 2021 7.200 7.880 7.200 7.420 707,800 +0.09(+1.23%)
Feb 04, 2021 6.970 7.830 6.621 7.330 1,369,351 +0.23(+3.24%)
Feb 03, 2021 6.880 7.200 6.500 7.100 860,412 +0.45(+6.77%)
Feb 02, 2021 6.970 7.450 6.100 6.650 1,641,381 -0.45(-6.34%)
Feb 01, 2021 7.620 7.940 6.880 7.100 1,645,467 -1.13(-13.73%)
Jan 29, 2021 9.280 10.05 7.500 8.230 3,887,000 -1.75(-17.54%)
Jan 28, 2021 7.100 17.14 7.010 9.980 22,559,874 +3.74(+59.94%)
Jan 27, 2021 5.550 6.350 5.250 6.240 1,170,742 +0.60(+10.64%)
Jan 26, 2021 6.000 6.080 5.620 5.640 250,744 -0.44(-7.24%)
Jan 25, 2021 6.300 6.670 5.430 6.080 447,849 +0.14(+2.36%)
Jan 22, 2021 5.200 6.470 5.030 5.940 1,438,600 +0.75(+14.45%)
Jan 21, 2021 5.290 5.330 5.020 5.190 171,621 +0.00(+0.00%)
Jan 20, 2021 4.940 5.400 4.840 5.190 254,011 +0.33(+6.79%)
Jan 19, 2021 4.750 4.950 4.736 4.860 59,254 +0.08(+1.67%)
Jan 15, 2021 4.860 4.900 4.624 4.780 101,900 -0.08(-1.65%)
Jan 14, 2021 4.940 5.050 4.850 4.860 87,184 -0.11(-2.21%)
Jan 13, 2021 4.810 5.050 4.800 4.970 183,737 +0.23(+4.85%)
Jan 12, 2021 4.610 4.760 4.600 4.740 96,486 +0.18(+3.95%)
Jan 11, 2021 4.370 4.640 4.370 4.560 116,460 +0.23(+5.31%)
Jan 08, 2021 4.390 4.504 4.280 4.330 133,800 -0.01(-0.23%)
Jan 07, 2021 4.160 4.480 4.160 4.340 72,170 +0.13(+3.09%)
Jan 06, 2021 4.280 4.350 4.120 4.210 52,294 -0.01(-0.24%)
Jan 05, 2021 4.210 4.450 4.100 4.220 61,391 +0.05(+1.20%)
Jan 04, 2021 4.110 4.360 4.100 4.170 69,133 +0.02(+0.48%)
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%)
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.