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 (%)
Jun 30, 2020
0.6300
0.7300
0.6200
0.6900
3,287,304
+0.03(+3.85%)
Jun 29, 2020
0.6200
0.6760
0.5600
0.6644
2,532,770
+0.02(+3.81%)
Jun 26, 2020
0.7039
0.7100
0.6201
0.6400
3,339,200
-0.09(-12.32%)
Jun 25, 2020
0.6900
0.7800
0.6900
0.7299
2,995,020
-0.04(-5.21%)
Jun 24, 2020
0.7900
0.8100
0.6500
0.7700
7,592,895
-0.04(-4.94%)
Jun 23, 2020
0.8100
0.8600
0.7310
0.8100
8,806,740
+0.06(+8.00%)
Jun 22, 2020
0.7400
0.8700
0.6600
0.7500
14,341,065
+0.04(+4.95%)
Jun 19, 2020
0.7200
0.8400
0.6400
0.7146
11,745,900
+0.02(+3.57%)
Jun 18, 2020
0.6300
0.7000
0.5800
0.6900
7,010,685
+0.09(+15.00%)
Jun 17, 2020
0.6400
0.6600
0.5800
0.6000
2,283,566
-0.06(-9.09%)
Jun 16, 2020
0.6100
0.7400
0.6100
0.6600
5,577,137
+0.05(+8.20%)
Jun 15, 2020
0.5700
0.7000
0.5300
0.6100
7,009,958
-0.02(-3.63%)
Jun 12, 2020
0.6600
0.7090
0.6100
0.6330
5,994,600
-0.18(-21.85%)
Jun 11, 2020
0.5100
0.8400
0.5000
0.8100
35,153,328
+0.25(+44.64%)
Jun 10, 2020
0.5200
0.6200
0.4900
0.5600
5,352,975
+0.07(+14.15%)
Jun 09, 2020
0.4500
0.5200
0.4350
0.4906
2,999,721
+0.03(+6.65%)
Jun 08, 2020
0.4600
0.5000
0.4300
0.4600
2,858,278
+0.01(+2.93%)
Jun 05, 2020
0.4300
0.4700
0.4100
0.4469
1,739,200
+0.03(+8.00%)
Jun 04, 2020
0.4022
0.4325
0.3800
0.4138
1,133,518
+0.00(+0.93%)
Jun 03, 2020
0.4000
0.4100
0.4000
0.4100
746,062
+0.00(+0.00%)
Jun 02, 2020
0.4100
0.4200
0.4100
0.4100
387,975
-0.01(-2.38%)
Jun 01, 2020
0.4100
0.4300
0.4100
0.4200
449,138
+0.01(+1.38%)
May 29, 2020
0.4200
0.4265
0.4050
0.4143
844,600
-0.01(-2.86%)
May 28, 2020
0.4370
0.4483
0.4211
0.4265
609,498
-0.02(-5.31%)
May 27, 2020
0.4645
0.4673
0.4362
0.4504
1,387,948
-0.01(-2.09%)
May 26, 2020
0.4500
0.4700
0.4300
0.4600
2,182,474
+0.03(+7.00%)
May 22, 2020
0.4200
0.4700
0.4104
0.4299
1,723,400
-0.00(-0.02%)
May 21, 2020
0.4400
0.4400
0.4100
0.4300
513,516
-0.00(-0.39%)
May 20, 2020
0.4387
0.4650
0.4126
0.4317
1,439,716
-0.01(-2.68%)
May 19, 2020
0.4397
0.4660
0.4300
0.4436
1,613,482
+0.01(+3.16%)
May 18, 2020
0.4200
0.4400
0.4100
0.4300
649,396
+0.02(+3.79%)
May 15, 2020
0.4100
0.4341
0.4000
0.4143
370,500
-0.02(-3.65%)
May 14, 2020
0.4200
0.4900
0.4000
0.4300
1,419,591
+0.01(+2.38%)
May 13, 2020
0.4500
0.4500
0.3910
0.4200
711,391
-0.03(-6.42%)
May 12, 2020
0.4600
0.4600
0.4440
0.4488
590,019
-0.01(-2.43%)
May 11, 2020
0.4500
0.4700
0.4460
0.4600
512,208
-0.00(-1.05%)
May 08, 2020
0.4737
0.4800
0.4301
0.4649
1,071,800
-0.02(-3.15%)
May 07, 2020
0.5100
0.5400
0.4600
0.4800
2,182,072
-0.03(-5.88%)
May 06, 2020
0.4900
0.5500
0.4400
0.5100
5,544,693
+0.05(+10.15%)
May 05, 2020
0.4306
0.4688
0.4101
0.4630
2,065,895
+0.04(+10.24%)
May 04, 2020
0.4150
0.4440
0.4000
0.4200
1,200,279
+0.01(+1.23%)
May 01, 2020
0.4111
0.4690
0.4050
0.4149
2,297,500
+0.01(+2.98%)
Apr 30, 2020
0.4150
0.4194
0.3901
0.4029
696,271
-0.00(-0.54%)
Apr 29, 2020
0.4200
0.4299
0.4000
0.4051
578,409
-0.01(-2.41%)
Apr 28, 2020
0.4500
0.4600
0.4100
0.4151
886,142
-0.04(-9.76%)
Apr 27, 2020
0.4100
0.4800
0.3900
0.4600
2,104,963
+0.05(+13.58%)
Apr 24, 2020
0.4199
0.4200
0.3900
0.4050
320,100
-0.00(-1.22%)
Apr 23, 2020
0.4000
0.4200
0.3900
0.4100
302,496
+0.00(+0.79%)
Apr 22, 2020
0.4090
0.4222
0.3900
0.4068
423,528
-0.01(-3.12%)
Apr 21, 2020
0.4243
0.4250
0.3900
0.4199
369,417
-0.00(-0.02%)
Apr 20, 2020
0.4400
0.4500
0.4100
0.4200
489,803
+0.00(+0.00%)
Apr 17, 2020
0.4400
0.4450
0.4100
0.4200
391,800
-0.01(-2.53%)
Apr 16, 2020
0.4800
0.4800
0.4200
0.4309
574,788
-0.03(-6.33%)
Apr 15, 2020
0.4500
0.4900
0.4100
0.4600
1,511,723
-0.01(-1.56%)
Apr 14, 2020
0.3982
0.4837
0.3800
0.4673
3,742,452
+0.07(+18.27%)
Apr 13, 2020
0.3990
0.4150
0.3750
0.3951
473,060
+0.01(+2.62%)
Apr 09, 2020
0.4200
0.4500
0.3850
0.3850
938,700
-0.02(-6.10%)
Apr 08, 2020
0.4300
0.4300
0.3500
0.4100
543,320
-0.01(-2.77%)
Apr 07, 2020
0.4395
0.4399
0.4077
0.4217
974,991
-0.04(-8.33%)
Apr 06, 2020
0.4700
0.4700
0.4200
0.4600
764,952
+0.01(+3.14%)
Apr 03, 2020
0.4948
0.5000
0.4230
0.4460
1,266,600
-0.05(-10.80%)
Apr 02, 2020
0.5211
0.5514
0.4600
0.5000
2,213,544
+0.00(+0.20%)
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
.