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 (%)
May 19, 2021 9.220 9.220 9.220 0 +1.82(+24.59%)
May 18, 2021 7.000 7.500 6.990 7.400 252,625 +0.45(+6.47%)
May 17, 2021 7.040 7.200 6.660 6.950 114,732 -0.14(-1.97%)
May 14, 2021 7.540 8.210 7.020 7.090 546,346 -0.06(-0.84%)
May 13, 2021 7.270 8.700 6.080 7.150 4,255,561 +1.11(+18.38%)
May 12, 2021 9.650 10.10 6.010 6.040 2,456,089 -3.69(-37.92%)
May 11, 2021 10.13 10.24 9.650 9.730 412,202 -0.63(-6.08%)
May 10, 2021 10.92 11.14 10.25 10.36 407,513 -0.38(-3.54%)
May 07, 2021 10.93 11.20 10.65 10.74 117,795 -0.29(-2.63%)
May 06, 2021 10.58 11.09 10.24 11.03 285,230 +0.25(+2.32%)
May 05, 2021 10.96 11.33 10.15 10.78 894,240 -0.31(-2.80%)
May 04, 2021 11.55 12.68 10.90 11.09 985,768 -0.41(-3.57%)
May 03, 2021 11.05 11.50 10.88 11.50 108,533 +0.51(+4.64%)
Apr 30, 2021 10.36 10.99 10.36 10.99 65,500 +0.53(+5.07%)
Apr 29, 2021 11.61 11.70 10.20 10.46 214,515 -0.94(-8.25%)
Apr 28, 2021 11.60 11.74 11.27 11.40 150,090 -0.34(-2.90%)
Apr 27, 2021 10.91 11.80 10.70 11.74 384,981 +0.86(+7.90%)
Apr 26, 2021 10.21 10.88 10.16 10.88 310,812 +0.78(+7.72%)
Apr 23, 2021 9.510 10.15 9.510 10.10 315,600 +0.63(+6.65%)
Apr 22, 2021 9.210 9.890 8.920 9.470 561,252 +0.28(+3.05%)
Apr 21, 2021 9.200 9.260 8.650 9.190 374,355 +0.57(+6.61%)
Apr 20, 2021 8.560 9.430 8.510 8.620 525,103 +0.06(+0.70%)
Apr 19, 2021 8.590 8.710 8.290 8.560 60,693 +0.03(+0.35%)
Apr 16, 2021 8.250 8.643 8.250 8.530 86,200 +0.14(+1.67%)
Apr 15, 2021 8.480 8.650 8.210 8.390 117,281 -0.03(-0.36%)
Apr 14, 2021 8.400 9.090 8.380 8.420 333,211 +0.02(+0.24%)
Apr 13, 2021 8.670 8.690 8.370 8.400 55,295 -0.29(-3.34%)
Apr 12, 2021 8.450 8.860 8.350 8.690 163,074 +0.14(+1.64%)
Apr 09, 2021 8.910 8.910 8.460 8.550 111,600 -0.26(-2.95%)
Apr 08, 2021 8.470 9.060 8.350 8.810 435,723 +0.51(+6.14%)
Apr 07, 2021 8.290 8.500 8.200 8.300 59,186 +0.00(+0.00%)
Apr 06, 2021 8.310 8.540 8.300 8.300 44,919 -0.08(-0.95%)
Apr 05, 2021 8.750 8.750 8.250 8.380 73,719 -0.22(-2.56%)
Apr 01, 2021 8.850 9.650 8.380 8.600 376,700 -0.17(-1.94%)
Mar 31, 2021 9.370 9.490 8.430 8.770 224,661 -0.52(-5.60%)
Mar 30, 2021 8.430 9.410 8.160 9.290 264,105 +0.76(+8.91%)
Mar 29, 2021 8.370 8.640 8.080 8.530 89,576 +0.09(+1.07%)
Mar 26, 2021 8.950 8.990 8.280 8.440 159,200 -0.64(-7.05%)
Mar 25, 2021 8.860 9.140 8.660 9.080 211,599 +0.11(+1.23%)
Mar 24, 2021 9.520 9.540 8.860 8.970 224,838 -0.55(-5.78%)
Mar 23, 2021 9.400 9.590 9.200 9.520 109,415 -0.09(-0.94%)
Mar 22, 2021 9.380 10.19 9.190 9.610 705,826 -0.04(-0.41%)
Mar 19, 2021 9.470 9.690 9.200 9.650 154,000 +0.19(+2.01%)
Mar 18, 2021 9.290 9.790 9.180 9.460 195,240 +0.01(+0.11%)
Mar 17, 2021 9.050 9.480 8.880 9.450 155,324 +0.36(+3.96%)
Mar 16, 2021 9.520 9.680 8.850 9.090 388,962 +0.07(+0.78%)
Mar 15, 2021 9.390 9.540 8.850 9.020 259,971 -0.39(-4.14%)
Mar 12, 2021 9.270 10.33 9.090 9.410 1,390,700 +0.14(+1.51%)
Mar 11, 2021 8.850 9.300 8.800 9.270 101,709 +0.51(+5.82%)
Mar 10, 2021 9.752 9.888 8.620 8.760 282,177 -0.85(-8.84%)
Mar 09, 2021 9.120 9.610 8.710 9.610 249,718 +0.93(+10.71%)
Mar 08, 2021 8.150 8.900 8.110 8.680 329,262 +0.53(+6.50%)
Mar 05, 2021 7.160 8.280 7.110 8.150 436,700 +1.28(+18.63%)
Mar 04, 2021 7.900 7.900 6.760 6.870 525,399 -1.16(-14.45%)
Mar 03, 2021 8.370 8.560 8.000 8.030 123,651 -0.17(-2.07%)
Mar 02, 2021 8.850 8.980 8.200 8.200 112,969 -0.56(-6.39%)
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.