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 (%)
Apr 30, 2020 0.4150 0.4194 0.3901 0.4029 696,271 -0.00(-0.54%)
Apr 29, 2020 0.4200 0.4299 0.4000 0.4051 578,409 -0.01(-2.41%)
Apr 28, 2020 0.4500 0.4600 0.4100 0.4151 886,142 -0.04(-9.76%)
Apr 27, 2020 0.4100 0.4800 0.3900 0.4600 2,104,963 +0.05(+13.58%)
Apr 24, 2020 0.4199 0.4200 0.3900 0.4050 320,100 -0.00(-1.22%)
Apr 23, 2020 0.4000 0.4200 0.3900 0.4100 302,496 +0.00(+0.79%)
Apr 22, 2020 0.4090 0.4222 0.3900 0.4068 423,528 -0.01(-3.12%)
Apr 21, 2020 0.4243 0.4250 0.3900 0.4199 369,417 -0.00(-0.02%)
Apr 20, 2020 0.4400 0.4500 0.4100 0.4200 489,803 +0.00(+0.00%)
Apr 17, 2020 0.4400 0.4450 0.4100 0.4200 391,800 -0.01(-2.53%)
Apr 16, 2020 0.4800 0.4800 0.4200 0.4309 574,788 -0.03(-6.33%)
Apr 15, 2020 0.4500 0.4900 0.4100 0.4600 1,511,723 -0.01(-1.56%)
Apr 14, 2020 0.3982 0.4837 0.3800 0.4673 3,742,452 +0.07(+18.27%)
Apr 13, 2020 0.3990 0.4150 0.3750 0.3951 473,060 +0.01(+2.62%)
Apr 09, 2020 0.4200 0.4500 0.3850 0.3850 938,700 -0.02(-6.10%)
Apr 08, 2020 0.4300 0.4300 0.3500 0.4100 543,320 -0.01(-2.77%)
Apr 07, 2020 0.4395 0.4399 0.4077 0.4217 974,991 -0.04(-8.33%)
Apr 06, 2020 0.4700 0.4700 0.4200 0.4600 764,952 +0.01(+3.14%)
Apr 03, 2020 0.4948 0.5000 0.4230 0.4460 1,266,600 -0.05(-10.80%)
Apr 02, 2020 0.5211 0.5514 0.4600 0.5000 2,213,544 +0.00(+0.20%)
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.