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 (%)
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%)
Mar 01, 2017
1.590
1.590
1.540
1.540
5,016
+0.00(+0.00%)
Feb 28, 2017
1.560
1.590
1.540
1.540
13,235
-0.02(-1.28%)
Feb 27, 2017
1.540
1.580
1.540
1.560
26,200
+0.01(+0.65%)
Feb 24, 2017
1.570
1.590
1.550
1.550
20,077
+0.01(+0.65%)
Feb 23, 2017
1.540
1.543
1.540
1.540
1,606
-0.04(-2.53%)
Feb 22, 2017
1.592
1.592
1.580
1.580
1,200
-0.03(-1.86%)
Feb 21, 2017
1.540
1.610
1.530
1.610
15,485
+0.07(+4.55%)
Feb 17, 2017
1.540
1.540
1.540
0
-0.03(-1.91%)
Feb 16, 2017
1.600
1.620
1.500
1.570
19,568
+0.01(+0.64%)
Feb 15, 2017
1.570
1.610
1.540
1.560
24,619
-0.01(-0.64%)
Feb 14, 2017
1.540
1.570
1.540
1.570
2,553
+0.00(+0.00%)
Feb 13, 2017
1.555
1.570
1.548
1.570
780
+0.00(+0.00%)
Feb 10, 2017
1.520
1.570
1.520
1.570
2,303
+0.05(+3.29%)
Feb 09, 2017
1.540
1.557
1.510
1.520
10,052
-0.03(-1.94%)
Feb 08, 2017
1.570
1.570
1.540
1.550
3,607
-0.02(-1.27%)
Feb 07, 2017
1.550
1.610
1.520
1.570
8,198
-0.05(-3.09%)
Feb 06, 2017
1.620
1.620
1.580
1.620
16,009
+0.01(+0.62%)
Feb 03, 2017
1.558
1.620
1.510
1.610
59,199
+0.11(+7.33%)
Feb 02, 2017
1.510
1.559
1.500
1.500
21,017
-0.02(-1.32%)
Feb 01, 2017
1.600
1.600
1.515
1.520
14,826
-0.06(-3.80%)
Jan 31, 2017
1.600
1.640
1.560
1.580
10,952
-0.06(-3.66%)
Jan 30, 2017
1.620
1.640
1.605
1.640
701
+0.00(+0.00%)
Jan 27, 2017
1.620
1.640
1.590
1.640
5,714
+0.05(+3.14%)
Jan 26, 2017
1.580
1.630
1.550
1.590
22,230
-0.06(-3.64%)
Jan 25, 2017
1.540
1.650
1.510
1.650
58,367
+0.03(+1.85%)
Jan 24, 2017
1.550
1.720
1.500
1.620
103,219
+0.07(+4.52%)
Jan 23, 2017
1.450
1.570
1.450
1.550
42,988
+0.10(+6.90%)
Jan 20, 2017
1.645
1.645
1.450
1.450
47,368
-0.14(-8.81%)
Jan 19, 2017
1.510
1.650
1.420
1.590
91,764
+0.10(+6.70%)
Jan 18, 2017
1.600
1.880
1.490
1.490
290,585
-0.08(-5.09%)
Jan 17, 2017
1.450
1.580
1.450
1.570
21,724
+0.14(+9.79%)
Jan 13, 2017
1.430
1.430
1.430
0
-0.10(-6.54%)
Jan 12, 2017
1.570
1.570
1.480
1.530
1,903
+0.04(+2.68%)
Jan 11, 2017
1.510
1.514
1.480
1.490
24,914
+0.01(+0.68%)
Jan 10, 2017
1.470
1.510
1.470
1.480
17,740
-0.03(-1.99%)
Jan 09, 2017
1.460
1.510
1.460
1.510
6,456
+0.01(+0.67%)
Jan 05, 2017
1.500
1.500
1.500
2
+0.02(+1.35%)
Jan 04, 2017
1.510
1.533
1.480
1.480
2,801
-0.07(-4.52%)
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
.