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 (%)
Jul 31, 2017 1.450 1.470 1.450 1.470 311 +0.05(+3.89%)
Jul 28, 2017 1.400 1.490 1.390 1.415 6,854 -0.03(-1.89%)
Jul 27, 2017 1.410 1.442 1.410 1.442 2,894 +0.02(+1.29%)
Jul 26, 2017 1.424 1.424 1.424 1.424 251 -0.06(-3.79%)
Jul 25, 2017 1.508 1.508 1.420 1.480 15,213 +0.05(+3.50%)
Jul 24, 2017 1.440 1.500 1.411 1.430 28,557 -0.05(-3.38%)
Jul 21, 2017 1.450 1.500 1.393 1.480 51,467 +0.09(+6.47%)
Jul 20, 2017 1.480 1.480 1.380 1.390 48,150 -0.07(-4.79%)
Jul 19, 2017 1.190 1.468 1.150 1.460 141,161 +0.28(+23.73%)
Jul 18, 2017 1.263 1.272 1.170 1.180 10,929 -0.07(-5.60%)
Jul 17, 2017 1.388 1.388 1.250 1.250 1,794 -0.01(-0.79%)
Jul 14, 2017 1.260 1.390 1.200 1.260 57,697 +0.03(+2.44%)
Jul 13, 2017 1.190 1.370 1.180 1.230 53,355 -0.04(-3.15%)
Jul 12, 2017 1.290 1.300 1.250 1.270 60,755 +0.07(+5.83%)
Jul 11, 2017 1.210 1.240 1.200 1.200 7,300 +0.02(+1.69%)
Jul 10, 2017 1.140 1.190 1.140 1.180 3,100 -0.02(-1.40%)
Jul 07, 2017 1.200 1.200 1.197 1.197 2,003 -0.00(-0.27%)
Jul 06, 2017 1.125 1.350 1.080 1.200 124,168 +0.02(+1.69%)
Jul 05, 2017 1.060 1.180 1.050 1.180 47,164 +0.06(+5.36%)
Jul 03, 2017 1.100 1.120 1.100 1.120 17,000 +0.00(+0.00%)
Jun 30, 2017 1.140 1.140 1.120 1.120 1,030 +0.02(+1.82%)
Jun 29, 2017 1.127 1.140 1.081 1.100 1,565 -0.05(-4.35%)
Jun 28, 2017 1.070 1.150 1.060 1.150 1,162 +0.00(+0.25%)
Jun 27, 2017 1.052 1.150 1.052 1.147 2,382 +0.04(+3.31%)
Jun 26, 2017 1.160 1.190 1.052 1.110 2,527 -0.07(-5.90%)
Jun 23, 2017 1.180 1.196 1.180 1.180 3,168 -0.01(-0.84%)
Jun 22, 2017 1.220 1.250 1.080 1.190 76,149 -0.03(-2.46%)
Jun 21, 2017 1.200 1.230 1.200 1.220 11,657 +0.02(+1.67%)
Jun 20, 2017 1.188 1.200 1.188 1.200 7,800 +0.02(+1.69%)
Jun 19, 2017 1.180 1.180 1.180 1.180 826 -0.03(-2.48%)
Jun 16, 2017 1.200 1.240 1.180 1.210 16,061 +0.01(+0.83%)
Jun 15, 2017 1.180 1.200 1.180 1.200 408 -0.02(-1.64%)
Jun 14, 2017 1.210 1.230 1.210 1.220 10,626 +0.04(+3.39%)
Jun 13, 2017 1.182 1.220 1.120 1.180 30,641 -0.00(-0.19%)
Jun 12, 2017 1.180 1.182 1.120 1.182 4,652 +0.00(+0.19%)
Jun 09, 2017 1.180 1.180 1.180 1.180 659 -0.02(-1.67%)
Jun 08, 2017 1.280 1.280 1.180 1.200 54,230 -0.05(-4.00%)
Jun 07, 2017 1.220 1.330 1.160 1.250 86,748 -0.06(-4.58%)
Jun 06, 2017 1.210 1.470 1.210 1.310 86,813 +0.05(+3.97%)
Jun 05, 2017 1.290 1.300 1.201 1.260 53,864 +0.04(+3.28%)
Jun 02, 2017 1.360 1.510 1.200 1.220 112,364 -0.13(-9.63%)
Jun 01, 2017 1.260 1.370 1.080 1.350 79,488 +0.05(+3.85%)
May 31, 2017 1.228 1.300 1.228 1.300 5,682 +0.11(+9.24%)
May 30, 2017 1.190 1.217 1.180 1.190 7,950 +0.02(+1.71%)
May 26, 2017 1.150 1.450 1.150 1.170 78,253 +0.05(+4.46%)
May 25, 2017 1.120 1.190 1.110 1.120 8,856 -0.01(-0.81%)
May 24, 2017 1.230 1.250 1.110 1.129 8,170 -0.06(-5.12%)
May 23, 2017 1.140 1.190 1.140 1.190 20,325 -0.01(-0.83%)
May 22, 2017 1.200 1.280 1.147 1.200 6,434 +0.04(+3.45%)
May 19, 2017 1.200 1.250 1.150 1.160 16,422 -0.05(-4.13%)
May 18, 2017 1.200 1.240 1.200 1.210 606 -0.05(-3.97%)
May 17, 2017 1.300 1.300 1.260 1.260 4,460 -0.01(-0.79%)
May 16, 2017 1.200 1.408 1.200 1.270 17,330 +0.06(+4.96%)
May 15, 2017 1.360 1.420 1.150 1.210 75,346 -0.19(-13.57%)
May 12, 2017 1.357 1.410 1.350 1.400 4,691 +0.03(+2.19%)
May 11, 2017 1.420 1.480 1.310 1.370 80,479 -0.11(-7.43%)
May 10, 2017 1.510 1.513 1.450 1.480 86,846 -0.02(-1.33%)
May 09, 2017 1.500 1.500 1.500 1.500 24,340 +0.00(+0.00%)
May 08, 2017 1.510 1.510 1.500 1.500 21,616 -0.01(-0.66%)
May 05, 2017 1.520 1.520 1.510 1.510 6,092 -0.02(-1.31%)
May 04, 2017 1.520 1.530 1.520 1.530 532 -0.02(-1.60%)
May 03, 2017 1.552 1.555 1.550 1.555 2,910 -0.02(-0.96%)
May 02, 2017 1.520 1.630 1.510 1.570 40,552 +0.06(+3.97%)
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.