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 31, 2021
9.370
9.490
8.430
8.770
224,661
-0.52(-5.60%)
Mar 30, 2021
8.430
9.410
8.160
9.290
264,105
+0.76(+8.91%)
Mar 29, 2021
8.370
8.640
8.080
8.530
89,576
+0.09(+1.07%)
Mar 26, 2021
8.950
8.990
8.280
8.440
159,200
-0.64(-7.05%)
Mar 25, 2021
8.860
9.140
8.660
9.080
211,599
+0.11(+1.23%)
Mar 24, 2021
9.520
9.540
8.860
8.970
224,838
-0.55(-5.78%)
Mar 23, 2021
9.400
9.590
9.200
9.520
109,415
-0.09(-0.94%)
Mar 22, 2021
9.380
10.19
9.190
9.610
705,826
-0.04(-0.41%)
Mar 19, 2021
9.470
9.690
9.200
9.650
154,000
+0.19(+2.01%)
Mar 18, 2021
9.290
9.790
9.180
9.460
195,240
+0.01(+0.11%)
Mar 17, 2021
9.050
9.480
8.880
9.450
155,324
+0.36(+3.96%)
Mar 16, 2021
9.520
9.680
8.850
9.090
388,962
+0.07(+0.78%)
Mar 15, 2021
9.390
9.540
8.850
9.020
259,971
-0.39(-4.14%)
Mar 12, 2021
9.270
10.33
9.090
9.410
1,390,700
+0.14(+1.51%)
Mar 11, 2021
8.850
9.300
8.800
9.270
101,709
+0.51(+5.82%)
Mar 10, 2021
9.752
9.888
8.620
8.760
282,177
-0.85(-8.84%)
Mar 09, 2021
9.120
9.610
8.710
9.610
249,718
+0.93(+10.71%)
Mar 08, 2021
8.150
8.900
8.110
8.680
329,262
+0.53(+6.50%)
Mar 05, 2021
7.160
8.280
7.110
8.150
436,700
+1.28(+18.63%)
Mar 04, 2021
7.900
7.900
6.760
6.870
525,399
-1.16(-14.45%)
Mar 03, 2021
8.370
8.560
8.000
8.030
123,651
-0.17(-2.07%)
Mar 02, 2021
8.850
8.980
8.200
8.200
112,969
-0.56(-6.39%)
Mar 01, 2021
8.760
8.990
8.560
8.760
215,244
+0.64(+7.88%)
Feb 26, 2021
8.390
8.975
8.010
8.120
319,900
-0.50(-5.80%)
Feb 25, 2021
8.950
9.310
8.410
8.620
558,547
-0.16(-1.82%)
Feb 24, 2021
8.930
9.690
8.770
8.780
1,111,607
+0.13(+1.50%)
Feb 23, 2021
8.580
9.420
7.250
8.650
1,109,538
-1.60(-15.61%)
Feb 22, 2021
9.860
11.37
9.660
10.25
1,637,519
-0.18(-1.73%)
Feb 19, 2021
9.880
10.57
9.610
10.43
1,719,700
+0.75(+7.75%)
Feb 18, 2021
10.34
10.50
9.430
9.680
869,347
-1.14(-10.54%)
Feb 17, 2021
10.14
11.06
10.05
10.82
1,310,293
+0.08(+0.74%)
Feb 16, 2021
9.600
10.88
9.500
10.74
1,588,181
+0.14(+1.32%)
Feb 12, 2021
8.330
11.99
8.150
10.60
9,563,400
+2.28(+27.40%)
Feb 11, 2021
9.000
9.200
8.200
8.320
635,953
-0.76(-8.37%)
Feb 10, 2021
8.410
9.800
8.020
9.080
1,857,560
+0.52(+6.07%)
Feb 09, 2021
7.960
9.440
7.920
8.560
2,162,407
+0.72(+9.18%)
Feb 08, 2021
7.560
7.980
7.420
7.840
764,072
+0.42(+5.66%)
Feb 05, 2021
7.200
7.880
7.200
7.420
707,800
+0.09(+1.23%)
Feb 04, 2021
6.970
7.830
6.621
7.330
1,369,351
+0.23(+3.24%)
Feb 03, 2021
6.880
7.200
6.500
7.100
860,412
+0.45(+6.77%)
Feb 02, 2021
6.970
7.450
6.100
6.650
1,641,381
-0.45(-6.34%)
Feb 01, 2021
7.620
7.940
6.880
7.100
1,645,467
-1.13(-13.73%)
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%)
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
.