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 28, 2018 1.740 1.750 1.700 1.700 6,500 -0.03(-1.65%)
Sep 27, 2018 1.720 1.729 1.720 1.729 2,093 -0.01(-0.66%)
Sep 26, 2018 1.720 1.740 1.720 1.740 17,581 -0.05(-2.79%)
Sep 25, 2018 1.792 1.792 1.790 71 -0.00(-0.11%)
Sep 24, 2018 1.740 1.792 1.740 1.792 2,831 +0.04(+2.40%)
Sep 21, 2018 1.710 1.750 1.710 1.750 9,300 +0.02(+1.13%)
Sep 20, 2018 1.730 1.730 1.730 1.730 198 +0.01(+0.60%)
Sep 19, 2018 1.700 1.724 1.700 1.720 3,909 +0.03(+1.87%)
Sep 18, 2018 1.680 1.688 1.680 1.688 7,610 -0.01(-0.68%)
Sep 17, 2018 1.740 1.740 1.690 1.700 3,893 -0.01(-0.58%)
Sep 14, 2018 1.710 1.730 1.710 1.710 4,600 +0.00(+0.00%)
Sep 13, 2018 1.700 1.710 1.690 1.710 10,567 +0.01(+0.59%)
Sep 12, 2018 1.700 1.736 1.590 1.700 26,323 -0.05(-2.86%)
Sep 11, 2018 1.700 1.770 1.600 1.750 9,762 -0.07(-3.70%)
Sep 10, 2018 1.520 1.859 1.430 1.817 49,175 +0.38(+26.19%)
Sep 07, 2018 1.500 1.500 1.440 1.440 5,400 -0.08(-5.26%)
Sep 06, 2018 1.470 1.520 1.450 1.520 4,602 +0.06(+3.87%)
Sep 05, 2018 1.460 1.463 1.460 1.463 3,003 -0.02(-1.14%)
Sep 04, 2018 1.450 1.589 1.450 1.480 6,374 -0.00(-0.05%)
Aug 31, 2018 1.481 1.481 1.481 0 -0.07(-4.46%)
Aug 30, 2018 1.530 1.592 1.400 1.550 14,659 -0.01(-0.64%)
Aug 29, 2018 1.530 1.566 1.530 1.560 6,095 +0.00(+0.00%)
Aug 28, 2018 1.560 1.560 1.532 1.560 1,564 +0.03(+1.96%)
Aug 27, 2018 1.550 1.720 1.530 1.530 6,941 -0.09(-5.56%)
Aug 24, 2018 1.710 1.710 1.550 1.620 3,000 -0.10(-5.81%)
Aug 23, 2018 1.580 1.738 1.561 1.720 1,128 +0.14(+8.86%)
Aug 22, 2018 1.570 1.580 1.500 1.580 1,328 +0.05(+3.27%)
Aug 21, 2018 1.630 1.630 1.450 1.530 3,440 -0.10(-6.13%)
Aug 20, 2018 1.480 1.632 1.480 1.630 2,119 +0.16(+10.88%)
Aug 17, 2018 1.450 1.540 1.450 1.470 2,300 -0.00(-0.16%)
Aug 16, 2018 1.700 1.792 1.420 1.472 10,688 -0.12(-7.82%)
Aug 15, 2018 1.660 1.664 1.595 1.597 16,215 -0.08(-4.64%)
Aug 14, 2018 1.675 1.675 1.675 6 -0.00(-0.01%)
Aug 13, 2018 1.870 1.889 1.654 1.675 4,002 -0.19(-10.42%)
Aug 10, 2018 1.650 1.890 1.650 1.870 2,400 +0.11(+6.25%)
Aug 09, 2018 1.650 1.760 1.650 1.760 3,604 +0.06(+3.53%)
Aug 08, 2018 1.800 1.809 1.670 1.700 15,495 -0.10(-5.56%)
Aug 07, 2018 1.790 1.889 1.790 1.800 3,746 -0.05(-2.70%)
Aug 06, 2018 1.850 1.850 1.850 20 +0.00(+0.00%)
Aug 03, 2018 1.760 1.950 1.760 1.850 26,800 +0.07(+3.93%)
Aug 02, 2018 1.690 1.790 1.690 1.780 4,804 +0.13(+7.79%)
Aug 01, 2018 1.760 1.761 1.550 1.651 13,300 -0.10(-5.63%)
Jul 31, 2018 1.790 1.790 1.620 1.750 15,271 +0.06(+3.55%)
Jul 30, 2018 1.780 1.780 1.690 1.690 246 -0.10(-5.59%)
Jul 27, 2018 1.610 1.790 1.610 1.790 1,800 +0.05(+2.87%)
Jul 26, 2018 1.920 1.920 1.550 1.740 32,567 -0.18(-9.37%)
Jul 25, 2018 1.780 1.930 1.780 1.920 8,583 +0.22(+12.94%)
Jul 24, 2018 1.790 1.813 1.700 1.700 2,112 -0.07(-3.95%)
Jul 23, 2018 1.789 1.790 1.680 1.770 4,465 +0.00(+0.00%)
Jul 20, 2018 1.780 1.800 1.770 1.770 1,469 -0.05(-2.74%)
Jul 19, 2018 1.880 1.770 1.820 1,088 +0.05(+2.82%)
Jul 18, 2018 1.800 1.800 1.770 1.770 2,608 -0.02(-1.38%)
Jul 17, 2018 1.820 1.826 1.795 1.795 794 +0.01(+0.83%)
Jul 16, 2018 1.990 1.990 1.780 1.780 6,372 -0.15(-7.77%)
Jul 13, 2018 1.980 1.980 1.840 1.930 10,000 -0.07(-3.50%)
Jul 12, 2018 1.770 2.000 1.770 2.000 2,528 +0.25(+14.29%)
Jul 11, 2018 1.820 1.860 1.750 1.750 8,425 -0.03(-1.69%)
Jul 10, 2018 1.772 1.840 1.770 1.780 16,320 -0.07(-3.78%)
Jul 09, 2018 1.850 1.850 1.720 1.850 11,799 +0.02(+1.09%)
Jul 06, 2018 1.900 1.900 1.830 1.830 772 -0.07(-3.68%)
Jul 05, 2018 1.820 1.900 1.740 1.900 12,155 +0.10(+5.56%)
Jul 03, 2018 1.800 1.800 1.800 0 -0.06(-3.23%)
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.