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 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%)
May 01, 2017 1.539 1.539 1.510 1.510 6,506 -0.04(-2.58%)
Apr 28, 2017 1.510 1.550 1.510 1.550 4,878 +0.01(+0.65%)
Apr 27, 2017 1.580 1.580 1.540 1.540 9,177 -0.02(-1.28%)
Apr 26, 2017 1.550 1.585 1.550 1.560 10,575 -0.02(-1.27%)
Apr 25, 2017 1.580 1.580 1.579 1.580 900 -0.04(-2.47%)
Apr 24, 2017 1.575 1.640 1.510 1.620 21,601 +0.07(+4.52%)
Apr 21, 2017 1.580 1.680 1.520 1.550 94,310 -0.03(-1.62%)
Apr 20, 2017 1.560 1.576 1.550 1.576 4,839 +0.06(+3.66%)
Apr 19, 2017 1.520 1.530 1.510 1.520 26,407 +0.00(+0.00%)
Apr 18, 2017 1.520 1.560 1.500 1.520 12,819 -0.02(-1.30%)
Apr 17, 2017 1.540 1.543 1.540 1.540 6,373 +0.02(+1.32%)
Apr 13, 2017 1.520 1.520 1.520 1.520 1,000 +0.00(+0.00%)
Apr 12, 2017 1.500 1.520 1.500 1.520 7,700 +0.01(+0.36%)
Apr 11, 2017 1.513 1.517 1.510 1.515 2,100 +0.00(+0.30%)
Apr 10, 2017 1.553 1.580 1.500 1.510 21,073 -0.02(-1.31%)
Apr 07, 2017 1.500 1.700 1.500 1.530 149,167 -0.05(-3.16%)
Apr 06, 2017 1.580 1.580 1.580 1.580 227 +0.00(+0.25%)
Apr 05, 2017 1.530 1.590 1.500 1.576 24,247 -0.00(-0.25%)
Apr 04, 2017 1.519 1.580 1.510 1.580 24,250 +0.05(+3.27%)
Mar 30, 2017 1.530 1.530 1.530 15 -0.05(-3.16%)
Mar 29, 2017 1.570 1.580 1.530 1.580 2,369 +0.01(+0.64%)
Mar 28, 2017 1.510 1.600 1.480 1.570 5,401 +0.07(+4.95%)
Mar 27, 2017 1.570 1.580 1.496 1.496 9,944 -0.07(-4.71%)
Mar 24, 2017 1.560 1.570 1.560 1.570 593 +0.08(+5.35%)
Mar 23, 2017 1.490 1.490 1.490 1.490 1,635 +0.00(+0.02%)
Mar 22, 2017 1.510 1.510 1.510 1.490 10,173 -0.02(-1.32%)
Mar 21, 2017 1.500 1.530 1.500 1.510 2,774 -0.01(-0.66%)
Mar 20, 2017 1.538 1.538 1.520 1.520 1,250 -0.01(-0.65%)
Mar 17, 2017 1.550 1.570 1.530 1.530 8,670 +0.02(+1.32%)
Mar 16, 2017 1.536 1.536 1.510 1.510 1,126 +0.01(+0.73%)
Mar 15, 2017 1.490 1.680 1.490 1.499 119,578 +0.03(+1.86%)
Mar 14, 2017 1.482 1.490 1.470 1.472 21,700 -0.01(-0.87%)
Mar 13, 2017 1.482 1.484 1.482 1.484 724 +0.00(+0.30%)
Mar 10, 2017 1.480 1.480 1.480 1.480 110 +0.00(+0.00%)
Mar 09, 2017 1.500 1.530 1.480 1.480 19,634 +0.00(+0.00%)
Mar 08, 2017 1.480 1.510 1.480 1.480 6,522 +0.00(+0.00%)
Mar 07, 2017 1.510 1.519 1.480 1.480 29,041 -0.03(-1.99%)
Mar 06, 2017 1.512 1.530 1.510 1.510 2,500 +0.00(+0.00%)
Mar 03, 2017 1.510 1.510 1.510 1.510 411 +0.00(+0.00%)
Mar 02, 2017 1.540 1.542 1.500 1.510 20,894 -0.03(-1.95%)
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.