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 (%)
Jun 28, 2019 1.075 1.235 1.075 1.235 1,900 +0.00(+0.37%)
Jun 27, 2019 1.230 1.230 1.230 1.230 200 -0.02(-1.58%)
Jun 26, 2019 1.170 1.250 1.170 1.250 2,387 +0.18(+16.82%)
Jun 25, 2019 1.070 1.070 1.070 1.070 203 -0.23(-17.69%)
Jun 24, 2019 1.300 1.300 1.300 57 +0.00(+0.00%)
Jun 21, 2019 1.320 1.320 0.9100 1.300 30,800 -0.09(-6.17%)
Jun 20, 2019 1.385 1.385 1.385 23 +0.00(+0.00%)
Jun 19, 2019 1.410 1.410 1.385 1.385 4,122 -0.04(-2.85%)
Jun 18, 2019 1.410 1.426 1.410 1.426 4,364 +0.02(+1.14%)
Jun 17, 2019 1.420 1.420 1.410 1.410 1,688 -0.02(-1.40%)
Jun 14, 2019 1.440 1.440 1.430 1.430 400 +0.00(+0.00%)
Jun 13, 2019 1.427 1.430 1.425 1.430 2,726 -0.09(-5.92%)
Jun 12, 2019 1.520 1.520 1.520 23 +0.00(+0.00%)
Jun 11, 2019 1.490 1.520 1.490 1.520 1,320 +0.06(+4.11%)
Jun 10, 2019 1.460 1.460 1.460 15 +0.00(+0.00%)
Jun 07, 2019 1.410 1.460 1.410 1.460 1,300 +0.05(+3.55%)
Jun 06, 2019 1.410 1.410 1.410 1.410 870 +0.00(+0.00%)
Jun 05, 2019 1.450 1.490 1.410 1.410 34,792 +0.01(+0.71%)
Jun 04, 2019 1.420 1.420 1.400 1.400 6,825 -0.03(-2.10%)
Jun 03, 2019 1.520 1.520 1.430 1.430 6,128 -0.07(-4.67%)
May 31, 2019 1.420 1.533 1.420 1.500 27,300 -0.03(-1.96%)
May 30, 2019 1.470 1.550 1.420 1.530 19,706 +0.03(+2.00%)
May 29, 2019 1.440 1.500 1.410 1.500 12,065 +0.04(+2.74%)
May 28, 2019 1.432 1.570 1.427 1.460 15,039 -0.01(-0.68%)
May 24, 2019 1.470 1.570 1.440 1.470 16,100 +0.05(+3.73%)
May 23, 2019 1.530 1.530 1.417 1.417 1,377 -0.10(-6.77%)
May 22, 2019 1.440 1.570 1.437 1.520 27,626 +0.07(+4.83%)
May 21, 2019 1.490 1.490 1.436 1.450 8,637 -0.03(-2.28%)
May 20, 2019 1.484 1.484 1.484 32 +0.00(+0.00%)
May 17, 2019 1.484 1.484 1.484 53 +0.00(+0.00%)
May 16, 2019 1.484 1.484 1.484 1.484 277 -0.10(-6.08%)
May 15, 2019 1.540 1.580 1.540 1.580 2,449 +0.11(+7.48%)
May 14, 2019 1.427 1.530 1.427 1.470 1,313 +0.07(+4.78%)
May 13, 2019 1.403 1.403 1.403 1.403 1,239 -0.07(-4.88%)
May 10, 2019 1.450 1.540 1.420 1.475 47,000 +0.03(+1.72%)
May 09, 2019 1.470 1.540 1.427 1.450 21,223 -0.05(-3.33%)
May 08, 2019 1.450 1.520 1.430 1.500 27,512 +0.01(+0.67%)
May 07, 2019 1.440 1.530 1.430 1.490 29,753 +0.02(+1.36%)
May 06, 2019 1.420 1.520 1.420 1.470 34,619 +0.05(+3.52%)
May 03, 2019 1.430 1.535 1.420 1.420 30,500 -0.08(-5.33%)
May 02, 2019 1.450 1.550 1.450 1.500 33,046 +0.06(+4.17%)
May 01, 2019 1.430 1.570 1.420 1.440 27,920 +0.04(+2.85%)
Apr 30, 2019 1.420 1.577 1.400 1.400 8,423 +0.00(+0.01%)
Apr 29, 2019 1.390 1.400 1.390 1.400 391 +0.00(+0.00%)
Apr 26, 2019 1.400 1.400 1.400 1.400 400 -0.09(-6.07%)
Apr 25, 2019 1.490 1.490 1.490 126 +0.00(+0.00%)
Apr 24, 2019 1.490 1.490 1.490 41 +0.00(+0.00%)
Apr 23, 2019 1.490 1.490 1.490 1.490 425 +0.10(+7.22%)
Apr 22, 2019 1.390 1.390 1.390 1.390 131 -0.02(-1.19%)
Apr 18, 2019 1.400 1.407 1.400 1.407 3,100 +0.01(+0.41%)
Apr 17, 2019 1.407 1.407 1.401 1.401 494 +0.00(+0.07%)
Apr 16, 2019 1.400 1.400 1.400 1.400 1,606 +0.02(+1.52%)
Apr 15, 2019 1.379 1.379 1.379 3 +0.00(+0.00%)
Apr 12, 2019 1.360 1.379 1.360 1.379 1,100 -0.10(-6.82%)
Apr 11, 2019 1.480 1.480 1.480 3 +0.00(+0.00%)
Apr 10, 2019 1.480 1.480 1.480 79 +0.00(+0.00%)
Apr 09, 2019 1.480 1.480 1.480 76 +0.00(+0.00%)
Apr 08, 2019 1.420 1.480 1.420 1.480 854 +0.01(+0.68%)
Apr 05, 2019 1.400 1.470 1.400 1.470 3,300 +0.07(+5.00%)
Apr 04, 2019 1.400 1.400 1.400 52 +0.00(+0.00%)
Apr 03, 2019 1.400 1.400 1.400 1.400 107 +0.01(+0.89%)
Apr 02, 2019 1.388 1.388 1.388 1.388 1,017 -0.11(-7.49%)
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.