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 (%)
Nov 30, 2018
1.450
1.450
1.450
13
+0.00(+0.00%)
Nov 29, 2018
1.500
1.500
1.450
1.450
3,346
-0.07(-4.61%)
Nov 28, 2018
1.520
1.520
1.520
68
+0.00(+0.00%)
Nov 27, 2018
1.521
1.521
1.520
3
-0.00(-0.08%)
Nov 26, 2018
1.510
1.521
1.510
1.521
7,285
-0.09(-5.52%)
Nov 23, 2018
1.609
1.609
1.610
52
+0.00(+0.06%)
Nov 21, 2018
1.609
1.609
1.609
0
-0.07(-4.23%)
Nov 20, 2018
1.680
1.680
1.680
1.680
230
-0.07(-4.00%)
Nov 19, 2018
1.629
1.750
1.629
1.750
788
+0.16(+10.06%)
Nov 16, 2018
1.590
1.590
1.590
13
+0.00(+0.00%)
Nov 15, 2018
1.593
1.593
1.590
61
-0.00(-0.20%)
Nov 14, 2018
1.650
1.653
1.590
1.593
60,462
-0.06(-3.44%)
Nov 13, 2018
1.651
1.651
1.650
51
-0.00(-0.05%)
Nov 12, 2018
1.650
1.651
1.650
1.651
7,023
-0.07(-4.02%)
Nov 09, 2018
1.720
1.720
1.720
7
+0.00(+0.01%)
Nov 08, 2018
1.700
1.720
1.660
1.720
28,311
-0.02(-1.16%)
Nov 07, 2018
1.700
1.740
1.690
1.740
8,953
+0.04(+2.35%)
Nov 06, 2018
1.700
1.700
1.700
8
+0.00(+0.00%)
Nov 05, 2018
1.690
1.700
1.690
1.700
7,213
+0.02(+1.19%)
Nov 02, 2018
1.730
1.740
1.680
1.680
7,300
-0.02(-1.18%)
Nov 01, 2018
1.700
1.700
1.700
1.700
889
+0.00(+0.00%)
Oct 31, 2018
1.700
1.700
1.700
16
+0.00(+0.00%)
Oct 30, 2018
1.680
1.700
1.680
1.700
4,057
+0.02(+1.13%)
Oct 29, 2018
1.710
1.720
1.680
1.681
22,674
-0.07(-3.94%)
Oct 26, 2018
1.810
1.810
1.720
1.750
3,900
+0.01(+0.57%)
Oct 25, 2018
1.721
1.770
1.720
1.740
6,408
+0.02(+1.01%)
Oct 24, 2018
1.830
1.843
1.720
1.723
13,917
-0.18(-9.56%)
Oct 23, 2018
1.810
1.905
1.789
1.905
3,361
-0.03(-1.60%)
Oct 22, 2018
1.970
1.979
1.750
1.936
6,354
-0.06(-3.21%)
Oct 19, 2018
1.900
2.000
1.850
2.000
25,000
+0.09(+4.71%)
Oct 18, 2018
1.770
1.996
1.730
1.910
76,865
+0.15(+8.52%)
Oct 17, 2018
1.710
1.850
1.710
1.760
49,032
+0.03(+1.73%)
Oct 16, 2018
1.723
1.730
1.713
1.730
931
+0.00(+0.08%)
Oct 15, 2018
1.720
1.750
1.720
1.729
1,765
-0.02(-1.22%)
Oct 12, 2018
1.750
1.750
1.750
136
+0.00(+0.00%)
Oct 11, 2018
1.710
1.750
1.710
1.750
3,852
+0.00(+0.00%)
Oct 10, 2018
1.760
1.760
1.720
1.750
14,297
-0.05(-2.78%)
Oct 09, 2018
1.730
1.810
1.730
1.800
1,069
+0.07(+4.04%)
Oct 08, 2018
1.730
1.750
1.690
1.730
11,710
-0.02(-1.14%)
Oct 05, 2018
1.700
1.750
1.700
1.750
2,000
+0.00(+0.01%)
Oct 04, 2018
1.726
1.750
1.726
1.750
6,535
-0.00(-0.01%)
Oct 03, 2018
1.720
1.750
1.720
1.750
682
-0.05(-2.78%)
Oct 02, 2018
1.805
1.805
1.800
1.800
426
-0.01(-0.55%)
Oct 01, 2018
1.760
1.810
1.720
1.810
7,110
+0.11(+6.47%)
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%)
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
.