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 (%)
Sep 29, 2017 1.340 1.400 1.340 1.400 3,275 +0.05(+3.70%)
Sep 28, 2017 1.350 1.350 1.350 1.350 222 -0.01(-0.52%)
Sep 27, 2017 1.357 1.357 1.357 1.357 500 +0.01(+0.38%)
Sep 26, 2017 1.340 1.352 1.338 1.352 3,036 +0.01(+0.37%)
Sep 25, 2017 1.370 1.370 1.340 1.347 988 +0.00(+0.32%)
Sep 22, 2017 1.370 1.373 1.350 1.343 2,200 -0.05(-3.40%)
Sep 21, 2017 1.330 1.390 1.330 1.390 669 +0.05(+3.73%)
Sep 20, 2017 1.340 1.340 1.330 1.340 3,206 -0.02(-1.47%)
Sep 19, 2017 1.340 1.360 1.330 1.360 8,200 +0.02(+1.49%)
Sep 18, 2017 1.340 1.340 1.340 1.340 105 +0.00(+0.00%)
Sep 15, 2017 1.340 1.350 1.300 1.340 3,668 -0.06(-4.03%)
Sep 14, 2017 1.396 1.396 1.396 1.396 1,310 +0.01(+0.45%)
Sep 13, 2017 1.380 1.400 1.340 1.390 29,741 +0.02(+1.46%)
Sep 12, 2017 1.290 1.380 1.290 1.370 29,270 +0.10(+8.21%)
Sep 11, 2017 1.320 1.320 1.266 1.266 1,480 +0.00(+0.14%)
Sep 08, 2017 1.260 1.265 1.260 1.264 2,496 +0.00(+0.33%)
Sep 07, 2017 1.260 1.270 1.260 1.260 763 -0.03(-2.33%)
Sep 06, 2017 1.250 1.330 1.250 1.290 466 +0.01(+0.77%)
Sep 05, 2017 1.280 1.280 1.280 1.280 1,253 +0.02(+1.60%)
Sep 01, 2017 1.380 1.380 1.210 1.260 5,398 -0.08(-5.97%)
Aug 31, 2017 1.384 1.384 1.340 1.340 611 +0.00(+0.00%)
Aug 30, 2017 1.350 1.350 1.340 1.340 3,390 +0.04(+3.07%)
Aug 29, 2017 1.340 1.340 1.300 1.300 1,602 -0.09(-6.47%)
Aug 28, 2017 1.380 1.390 1.333 1.390 1,441 -0.02(-1.42%)
Aug 25, 2017 1.400 1.450 1.330 1.410 18,528 +0.11(+8.46%)
Aug 24, 2017 1.300 1.380 1.300 1.300 6,410 -0.10(-7.14%)
Aug 23, 2017 1.380 1.400 1.230 1.400 25,964 +0.00(+0.01%)
Aug 22, 2017 1.390 1.400 1.370 1.400 5,409 +0.00(+0.16%)
Aug 21, 2017 1.398 1.398 1.398 1.398 1,096 -0.01(-0.88%)
Aug 18, 2017 1.413 1.413 1.409 1.410 7,575 -0.01(-0.54%)
Aug 17, 2017 1.418 1.418 1.418 1.418 554 -0.00(-0.16%)
Aug 16, 2017 1.420 1.422 1.420 1.420 1,108 -0.03(-2.07%)
Aug 15, 2017 1.470 1.470 1.410 1.450 11,715 +0.02(+1.40%)
Aug 11, 2017 1.430 1.430 1.430 1 +0.03(+2.14%)
Aug 10, 2017 1.360 1.430 1.350 1.400 13,020 -0.05(-3.45%)
Aug 09, 2017 1.360 1.460 1.360 1.450 654 +0.06(+4.32%)
Aug 08, 2017 1.450 1.460 1.340 1.390 17,103 -0.08(-5.44%)
Aug 07, 2017 1.420 1.470 1.340 1.470 17,033 -0.01(-0.68%)
Aug 04, 2017 1.400 1.480 1.400 1.480 1,572 +0.08(+5.40%)
Aug 03, 2017 1.400 1.404 1.400 1.404 1,724 -0.01(-0.41%)
Aug 01, 2017 1.410 1.410 1.410 55 -0.06(-4.08%)
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%)
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.