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 (%)
Jul 31, 2018
1.790
1.790
1.620
1.750
15,271
+0.06(+3.55%)
Jul 30, 2018
1.780
1.780
1.690
1.690
246
-0.10(-5.59%)
Jul 27, 2018
1.610
1.790
1.610
1.790
1,800
+0.05(+2.87%)
Jul 26, 2018
1.920
1.920
1.550
1.740
32,567
-0.18(-9.37%)
Jul 25, 2018
1.780
1.930
1.780
1.920
8,583
+0.22(+12.94%)
Jul 24, 2018
1.790
1.813
1.700
1.700
2,112
-0.07(-3.95%)
Jul 23, 2018
1.789
1.790
1.680
1.770
4,465
+0.00(+0.00%)
Jul 20, 2018
1.780
1.800
1.770
1.770
1,469
-0.05(-2.74%)
Jul 19, 2018
1.880
1.770
1.820
1,088
+0.05(+2.82%)
Jul 18, 2018
1.800
1.800
1.770
1.770
2,608
-0.02(-1.38%)
Jul 17, 2018
1.820
1.826
1.795
1.795
794
+0.01(+0.83%)
Jul 16, 2018
1.990
1.990
1.780
1.780
6,372
-0.15(-7.77%)
Jul 13, 2018
1.980
1.980
1.840
1.930
10,000
-0.07(-3.50%)
Jul 12, 2018
1.770
2.000
1.770
2.000
2,528
+0.25(+14.29%)
Jul 11, 2018
1.820
1.860
1.750
1.750
8,425
-0.03(-1.69%)
Jul 10, 2018
1.772
1.840
1.770
1.780
16,320
-0.07(-3.78%)
Jul 09, 2018
1.850
1.850
1.720
1.850
11,799
+0.02(+1.09%)
Jul 06, 2018
1.900
1.900
1.830
1.830
772
-0.07(-3.68%)
Jul 05, 2018
1.820
1.900
1.740
1.900
12,155
+0.10(+5.56%)
Jul 03, 2018
1.800
1.800
1.800
0
-0.06(-3.23%)
Jul 02, 2018
1.845
1.860
1.845
1.860
1,841
+0.02(+1.09%)
Jun 29, 2018
1.865
1.865
1.840
1.840
459
-0.06(-3.16%)
Jun 28, 2018
2.010
2.030
1.900
1.900
21,911
-0.13(-6.40%)
Jun 27, 2018
2.000
2.180
1.945
2.030
94,403
-0.01(-0.49%)
Jun 26, 2018
1.970
2.040
1.960
2.040
1,980
+0.05(+2.51%)
Jun 25, 2018
1.920
1.990
1.920
1.990
7,171
-0.01(-0.50%)
Jun 22, 2018
2.029
2.029
2.000
2.000
513
+0.02(+1.01%)
Jun 21, 2018
1.941
1.980
1.941
1.980
3,859
-0.02(-1.00%)
Jun 20, 2018
1.990
2.050
1.850
2.000
21,589
-0.07(-3.38%)
Jun 19, 2018
2.150
2.170
1.810
2.070
21,416
-0.07(-3.27%)
Jun 18, 2018
2.053
2.200
1.890
2.140
58,241
+0.06(+2.88%)
Jun 15, 2018
2.200
2.050
2.080
47,618
-0.12(-5.45%)
Jun 14, 2018
2.160
2.235
2.160
2.200
4,525
-0.01(-0.45%)
Jun 13, 2018
2.380
2.380
2.131
2.210
8,046
+0.04(+1.84%)
Jun 12, 2018
2.180
2.220
2.150
2.170
17,029
+0.03(+1.40%)
Jun 11, 2018
2.220
2.250
2.060
2.140
35,806
-0.07(-3.17%)
Jun 08, 2018
2.210
2.210
2.121
2.210
10,302
-0.01(-0.45%)
Jun 07, 2018
2.220
2.378
2.100
2.220
54,705
+0.01(+0.45%)
Jun 06, 2018
2.400
2.400
2.201
2.210
60,229
-0.19(-7.92%)
Jun 05, 2018
2.030
2.400
1.971
2.400
108,974
+0.41(+20.60%)
Jun 04, 2018
1.990
2.120
1.940
1.990
68,752
+0.03(+1.53%)
Jun 01, 2018
1.832
1.980
1.832
1.960
34,709
+0.11(+5.95%)
May 31, 2018
1.830
1.860
1.830
1.850
4,931
+0.04(+2.21%)
May 30, 2018
1.760
1.850
1.760
1.810
37,893
-0.01(-0.55%)
May 29, 2018
1.830
1.843
1.800
1.820
22,975
-0.01(-0.55%)
May 25, 2018
1.830
1.830
1.830
0
+0.03(+1.44%)
May 24, 2018
1.832
1.880
1.790
1.804
6,887
-0.02(-0.88%)
May 23, 2018
1.780
1.820
1.770
1.820
4,174
-0.01(-0.55%)
May 22, 2018
1.820
1.850
1.801
1.830
4,716
+0.00(+0.00%)
May 21, 2018
1.779
1.889
1.779
1.830
15,996
+0.05(+2.81%)
May 18, 2018
1.850
1.850
1.760
1.780
6,570
-0.06(-3.26%)
May 17, 2018
1.740
1.862
1.740
1.840
6,346
+0.11(+6.36%)
May 16, 2018
1.690
1.750
1.690
1.730
8,038
+0.03(+1.70%)
May 15, 2018
1.720
1.740
1.653
1.701
14,772
-0.01(-0.53%)
May 14, 2018
1.810
1.810
1.705
1.710
6,672
-0.07(-3.93%)
May 11, 2018
1.830
1.830
1.780
1.780
4,788
-0.02(-1.11%)
May 10, 2018
1.819
1.820
1.760
1.800
13,889
+0.03(+1.69%)
May 09, 2018
1.800
1.800
1.741
1.770
29,382
-0.04(-2.21%)
May 08, 2018
1.890
1.890
1.800
1.810
37,740
-0.07(-3.72%)
May 07, 2018
1.930
1.930
1.850
1.880
24,325
-0.04(-2.08%)
May 04, 2018
1.975
2.010
1.840
1.920
64,001
-0.11(-5.37%)
May 03, 2018
1.910
2.150
1.900
2.029
167,258
+0.12(+6.23%)
May 02, 2018
1.850
1.910
1.850
1.910
22,801
+0.10(+5.52%)
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
.