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 29, 2020 0.4200 0.4265 0.4050 0.4143 844,600 -0.01(-2.86%)
May 28, 2020 0.4370 0.4483 0.4211 0.4265 609,498 -0.02(-5.31%)
May 27, 2020 0.4645 0.4673 0.4362 0.4504 1,387,948 -0.01(-2.09%)
May 26, 2020 0.4500 0.4700 0.4300 0.4600 2,182,474 +0.03(+7.00%)
May 22, 2020 0.4200 0.4700 0.4104 0.4299 1,723,400 -0.00(-0.02%)
May 21, 2020 0.4400 0.4400 0.4100 0.4300 513,516 -0.00(-0.39%)
May 20, 2020 0.4387 0.4650 0.4126 0.4317 1,439,716 -0.01(-2.68%)
May 19, 2020 0.4397 0.4660 0.4300 0.4436 1,613,482 +0.01(+3.16%)
May 18, 2020 0.4200 0.4400 0.4100 0.4300 649,396 +0.02(+3.79%)
May 15, 2020 0.4100 0.4341 0.4000 0.4143 370,500 -0.02(-3.65%)
May 14, 2020 0.4200 0.4900 0.4000 0.4300 1,419,591 +0.01(+2.38%)
May 13, 2020 0.4500 0.4500 0.3910 0.4200 711,391 -0.03(-6.42%)
May 12, 2020 0.4600 0.4600 0.4440 0.4488 590,019 -0.01(-2.43%)
May 11, 2020 0.4500 0.4700 0.4460 0.4600 512,208 -0.00(-1.05%)
May 08, 2020 0.4737 0.4800 0.4301 0.4649 1,071,800 -0.02(-3.15%)
May 07, 2020 0.5100 0.5400 0.4600 0.4800 2,182,072 -0.03(-5.88%)
May 06, 2020 0.4900 0.5500 0.4400 0.5100 5,544,693 +0.05(+10.15%)
May 05, 2020 0.4306 0.4688 0.4101 0.4630 2,065,895 +0.04(+10.24%)
May 04, 2020 0.4150 0.4440 0.4000 0.4200 1,200,279 +0.01(+1.23%)
May 01, 2020 0.4111 0.4690 0.4050 0.4149 2,297,500 +0.01(+2.98%)
Apr 30, 2020 0.4150 0.4194 0.3901 0.4029 696,271 -0.00(-0.54%)
Apr 29, 2020 0.4200 0.4299 0.4000 0.4051 578,409 -0.01(-2.41%)
Apr 28, 2020 0.4500 0.4600 0.4100 0.4151 886,142 -0.04(-9.76%)
Apr 27, 2020 0.4100 0.4800 0.3900 0.4600 2,104,963 +0.05(+13.58%)
Apr 24, 2020 0.4199 0.4200 0.3900 0.4050 320,100 -0.00(-1.22%)
Apr 23, 2020 0.4000 0.4200 0.3900 0.4100 302,496 +0.00(+0.79%)
Apr 22, 2020 0.4090 0.4222 0.3900 0.4068 423,528 -0.01(-3.12%)
Apr 21, 2020 0.4243 0.4250 0.3900 0.4199 369,417 -0.00(-0.02%)
Apr 20, 2020 0.4400 0.4500 0.4100 0.4200 489,803 +0.00(+0.00%)
Apr 17, 2020 0.4400 0.4450 0.4100 0.4200 391,800 -0.01(-2.53%)
Apr 16, 2020 0.4800 0.4800 0.4200 0.4309 574,788 -0.03(-6.33%)
Apr 15, 2020 0.4500 0.4900 0.4100 0.4600 1,511,723 -0.01(-1.56%)
Apr 14, 2020 0.3982 0.4837 0.3800 0.4673 3,742,452 +0.07(+18.27%)
Apr 13, 2020 0.3990 0.4150 0.3750 0.3951 473,060 +0.01(+2.62%)
Apr 09, 2020 0.4200 0.4500 0.3850 0.3850 938,700 -0.02(-6.10%)
Apr 08, 2020 0.4300 0.4300 0.3500 0.4100 543,320 -0.01(-2.77%)
Apr 07, 2020 0.4395 0.4399 0.4077 0.4217 974,991 -0.04(-8.33%)
Apr 06, 2020 0.4700 0.4700 0.4200 0.4600 764,952 +0.01(+3.14%)
Apr 03, 2020 0.4948 0.5000 0.4230 0.4460 1,266,600 -0.05(-10.80%)
Apr 02, 2020 0.5211 0.5514 0.4600 0.5000 2,213,544 +0.00(+0.20%)
Apr 01, 2020 0.4800 0.5400 0.4058 0.4990 4,845,194 +0.03(+6.17%)
Mar 31, 2020 0.5500 0.5900 0.4600 0.4700 2,446,872 -0.16(-25.40%)
Mar 30, 2020 0.4400 0.6500 0.4100 0.6300 9,139,942 +0.21(+48.58%)
Mar 27, 2020 0.4150 0.4988 0.4000 0.4240 3,086,200 +0.01(+1.19%)
Mar 26, 2020 0.4140 0.4400 0.3801 0.4190 1,460,716 +0.01(+2.82%)
Mar 25, 2020 0.3600 0.4300 0.3450 0.4075 2,159,814 +0.05(+13.19%)
Mar 24, 2020 0.4200 0.4200 0.3600 0.3600 811,620 -0.05(-12.20%)
Mar 23, 2020 0.3900 0.4500 0.3900 0.4100 1,131,943 +0.03(+7.05%)
Mar 20, 2020 0.4378 0.4378 0.3800 0.3830 921,300 -0.02(-4.25%)
Mar 19, 2020 0.3791 0.4800 0.3611 0.4000 2,961,242 +0.02(+5.26%)
Mar 18, 2020 0.4000 0.4200 0.3600 0.3800 1,207,292 -0.01(-2.56%)
Mar 17, 2020 0.4400 0.4400 0.3400 0.3900 1,092,366 +0.07(+21.88%)
Mar 16, 2020 0.3400 0.3700 0.3200 0.3200 990,467 -0.06(-15.97%)
Mar 13, 2020 0.4300 0.4790 0.3521 0.3808 1,704,200 -0.08(-17.22%)
Mar 12, 2020 0.4900 0.5100 0.4200 0.4600 2,019,330 -0.06(-11.54%)
Mar 11, 2020 0.4500 0.6300 0.4500 0.5200 6,289,850 +0.04(+8.33%)
Mar 10, 2020 0.4700 0.5400 0.4500 0.4800 3,949,368 -0.07(-12.73%)
Mar 09, 2020 0.6700 0.6900 0.5000 0.5500 4,143,080 -0.15(-21.27%)
Mar 06, 2020 0.7300 0.7399 0.6532 0.6986 3,632,700 -0.01(-1.61%)
Mar 05, 2020 0.7600 0.7700 0.7000 0.7100 5,774,049 -0.02(-2.74%)
Mar 04, 2020 0.7500 0.7900 0.7000 0.7300 3,888,906 -0.03(-3.95%)
Mar 03, 2020 0.7819 0.8500 0.7200 0.7600 6,889,950 -0.06(-7.16%)
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.