Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
9.280
10.05
7.500
8.230
3,887,000
-1.75(-17.54%)
Jan 28, 2021
7.100
17.14
7.010
9.980
22,559,874
+3.74(+59.94%)
Jan 27, 2021
5.550
6.350
5.250
6.240
1,170,742
+0.60(+10.64%)
Jan 26, 2021
6.000
6.080
5.620
5.640
250,744
-0.44(-7.24%)
Jan 25, 2021
6.300
6.670
5.430
6.080
447,849
+0.14(+2.36%)
Jan 22, 2021
5.200
6.470
5.030
5.940
1,438,600
+0.75(+14.45%)
Jan 21, 2021
5.290
5.330
5.020
5.190
171,621
+0.00(+0.00%)
Jan 20, 2021
4.940
5.400
4.840
5.190
254,011
+0.33(+6.79%)
Jan 19, 2021
4.750
4.950
4.736
4.860
59,254
+0.08(+1.67%)
Jan 15, 2021
4.860
4.900
4.624
4.780
101,900
-0.08(-1.65%)
Jan 14, 2021
4.940
5.050
4.850
4.860
87,184
-0.11(-2.21%)
Jan 13, 2021
4.810
5.050
4.800
4.970
183,737
+0.23(+4.85%)
Jan 12, 2021
4.610
4.760
4.600
4.740
96,486
+0.18(+3.95%)
Jan 11, 2021
4.370
4.640
4.370
4.560
116,460
+0.23(+5.31%)
Jan 08, 2021
4.390
4.504
4.280
4.330
133,800
-0.01(-0.23%)
Jan 07, 2021
4.160
4.480
4.160
4.340
72,170
+0.13(+3.09%)
Jan 06, 2021
4.280
4.350
4.120
4.210
52,294
-0.01(-0.24%)
Jan 05, 2021
4.210
4.450
4.100
4.220
61,391
+0.05(+1.20%)
Jan 04, 2021
4.110
4.360
4.100
4.170
69,133
+0.02(+0.48%)
Dec 31, 2020
4.150
4.150
4.150
59,794
-0.25(-5.68%)
Dec 30, 2020
4.350
4.550
4.200
4.400
59,794
+0.10(+2.33%)
Dec 29, 2020
4.680
4.700
4.300
4.300
69,874
-0.43(-9.09%)
Dec 28, 2020
4.650
4.760
4.100
4.730
287,481
+0.02(+0.42%)
Dec 24, 2020
4.740
4.750
4.370
4.710
91,300
+0.03(+0.64%)
Dec 23, 2020
4.900
4.935
4.610
4.680
80,416
-0.25(-5.07%)
Dec 22, 2020
5.030
5.092
4.800
4.930
52,694
-0.10(-1.99%)
Dec 21, 2020
4.980
5.140
4.770
5.030
131,853
+0.01(+0.20%)
Dec 18, 2020
5.020
5.240
4.950
5.020
106,000
-0.01(-0.22%)
Dec 17, 2020
5.180
5.230
4.920
5.031
60,809
-0.15(-2.88%)
Dec 16, 2020
5.350
5.400
5.010
5.180
155,088
-0.17(-3.18%)
Dec 15, 2020
5.390
5.471
5.130
5.350
147,898
-0.05(-0.93%)
Dec 14, 2020
5.040
5.800
5.040
5.400
632,804
+0.42(+8.43%)
Dec 11, 2020
4.940
5.280
4.600
4.980
198,500
+0.06(+1.22%)
Dec 10, 2020
4.570
5.560
4.360
4.920
414,028
+0.37(+8.13%)
Dec 09, 2020
4.460
4.620
4.320
4.550
156,508
+0.09(+2.02%)
Dec 08, 2020
4.640
4.677
4.250
4.460
244,748
-0.12(-2.62%)
Dec 07, 2020
4.500
4.700
4.420
4.580
56,565
+0.09(+2.00%)
Dec 04, 2020
4.600
4.640
4.310
4.490
116,000
-0.15(-3.23%)
Dec 03, 2020
4.570
4.800
4.550
4.640
97,383
+0.10(+2.20%)
Dec 02, 2020
4.510
4.750
4.340
4.540
58,987
-0.02(-0.44%)
Dec 01, 2020
4.960
4.960
4.390
4.560
88,962
-0.29(-5.98%)
Nov 30, 2020
4.840
4.890
4.440
4.850
94,710
+0.10(+2.11%)
Nov 27, 2020
4.990
4.990
4.620
4.750
111,500
-0.18(-3.65%)
Nov 25, 2020
4.040
5.690
4.040
4.930
589,500
+0.76(+18.23%)
Nov 24, 2020
4.210
4.280
3.960
4.170
118,614
+0.07(+1.71%)
Nov 23, 2020
3.910
4.100
3.910
4.100
65,062
+0.22(+5.67%)
Nov 20, 2020
3.750
3.900
3.700
3.880
84,500
+0.20(+5.43%)
Nov 19, 2020
3.800
3.810
3.610
3.680
66,999
-0.02(-0.54%)
Nov 18, 2020
3.770
3.970
3.700
3.700
76,872
+0.02(+0.55%)
Nov 17, 2020
3.910
3.910
3.650
3.680
47,624
+0.05(+1.38%)
Nov 16, 2020
3.840
3.840
3.610
3.630
59,828
-0.12(-3.20%)
Nov 13, 2020
3.690
3.780
3.550
3.750
53,500
+0.03(+0.81%)
Nov 12, 2020
3.730
3.740
3.580
3.720
60,443
+0.05(+1.37%)
Nov 11, 2020
3.510
3.680
3.500
3.670
61,626
+0.17(+4.85%)
Nov 10, 2020
3.430
3.540
3.300
3.500
86,905
+0.10(+2.94%)
Nov 09, 2020
3.670
3.810
3.320
3.400
84,862
-0.19(-5.29%)
Nov 06, 2020
3.750
3.806
3.455
3.590
112,200
-0.16(-4.27%)
Nov 05, 2020
4.050
4.210
3.730
3.750
152,154
-0.26(-6.48%)
Nov 04, 2020
3.960
4.070
3.860
4.010
88,264
+0.05(+1.26%)
Nov 03, 2020
4.010
4.170
3.900
3.960
74,896
-0.11(-2.70%)
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
.