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 (%)
Aug 31, 2020
0.4205
0.4399
0.4100
0.4198
249,510
-0.00(-0.19%)
Aug 28, 2020
0.4380
0.4380
0.4100
0.4206
216,000
-0.03(-6.53%)
Aug 27, 2020
0.4100
0.4700
0.4100
0.4500
656,705
+0.04(+8.43%)
Aug 26, 2020
0.4100
0.4199
0.4000
0.4150
210,568
+0.00(+0.19%)
Aug 25, 2020
0.4010
0.4369
0.4010
0.4142
224,347
-0.01(-1.31%)
Aug 24, 2020
0.4562
0.4700
0.4000
0.4197
514,997
-0.01(-3.41%)
Aug 21, 2020
0.4459
0.4681
0.4345
0.4345
360,800
-0.01(-1.25%)
Aug 20, 2020
0.4900
0.4997
0.4272
0.4400
643,173
-0.06(-12.00%)
Aug 19, 2020
0.5000
0.5200
0.4700
0.5000
316,731
-0.01(-1.96%)
Aug 18, 2020
0.4700
0.5200
0.4600
0.5100
752,433
+0.01(+2.70%)
Aug 17, 2020
0.4400
0.5000
0.4156
0.4966
1,339,382
+0.03(+5.66%)
Aug 14, 2020
0.4080
0.5400
0.4001
0.4700
2,263,600
+0.06(+16.05%)
Aug 13, 2020
0.4500
0.4699
0.3910
0.4050
1,294,113
-0.08(-17.35%)
Aug 12, 2020
0.5200
0.5200
0.4700
0.4900
1,180,084
-0.03(-5.77%)
Aug 11, 2020
0.5100
0.5300
0.5100
0.5200
314,725
+0.00(+0.00%)
Aug 10, 2020
0.5300
0.5300
0.5100
0.5200
567,894
-0.01(-0.97%)
Aug 07, 2020
0.5200
0.5449
0.5121
0.5251
465,800
+0.00(+0.02%)
Aug 06, 2020
0.5500
0.5592
0.5116
0.5250
506,933
-0.03(-4.96%)
Aug 05, 2020
0.5474
0.5610
0.5441
0.5524
419,984
+0.01(+1.34%)
Aug 04, 2020
0.5493
0.5599
0.5423
0.5451
322,199
-0.00(-0.78%)
Aug 03, 2020
0.5500
0.5600
0.5409
0.5494
505,549
-0.00(-0.76%)
Jul 31, 2020
0.5995
0.5998
0.5433
0.5536
574,400
-0.05(-7.73%)
Jul 30, 2020
0.5600
0.6200
0.5500
0.6000
752,702
+0.03(+5.26%)
Jul 29, 2020
0.5800
0.6000
0.5500
0.5700
660,264
-0.01(-1.54%)
Jul 28, 2020
0.5885
0.5885
0.5600
0.5789
482,805
-0.01(-1.88%)
Jul 27, 2020
0.6200
0.6400
0.5806
0.5900
1,032,857
-0.05(-8.40%)
Jul 24, 2020
0.6500
0.6800
0.6201
0.6441
872,600
-0.03(-4.31%)
Jul 23, 2020
0.7000
0.7300
0.6538
0.6731
1,560,860
-0.03(-3.84%)
Jul 22, 2020
0.6500
0.7300
0.6200
0.7000
4,630,867
+0.08(+13.45%)
Jul 21, 2020
0.6946
0.6999
0.5900
0.6170
1,547,914
-0.05(-6.87%)
Jul 20, 2020
0.6299
0.7000
0.6267
0.6625
3,423,904
+0.07(+12.29%)
Jul 17, 2020
0.6100
0.6100
0.5730
0.5900
505,700
-0.02(-2.48%)
Jul 16, 2020
0.5615
0.6190
0.5500
0.6050
1,041,136
+0.03(+4.31%)
Jul 15, 2020
0.5200
0.6000
0.5200
0.5800
938,489
+0.05(+9.43%)
Jul 14, 2020
0.5300
0.5600
0.5000
0.5300
1,063,751
-0.03(-5.36%)
Jul 13, 2020
0.6100
0.6100
0.5400
0.5600
1,658,023
-0.05(-7.97%)
Jul 10, 2020
0.6225
0.6290
0.5901
0.6085
997,500
-0.03(-5.37%)
Jul 09, 2020
0.6551
0.6551
0.6201
0.6430
652,911
-0.00(-0.46%)
Jul 08, 2020
0.6734
0.7000
0.6400
0.6460
1,065,316
-0.04(-6.38%)
Jul 07, 2020
0.6700
0.6900
0.6300
0.6900
1,128,611
+0.01(+1.47%)
Jul 06, 2020
0.7000
0.7400
0.6500
0.6800
2,753,457
+0.03(+4.63%)
Jul 02, 2020
0.6301
0.6700
0.6040
0.6499
1,936,100
+0.02(+3.16%)
Jul 01, 2020
0.6400
0.6700
0.6100
0.6300
1,926,630
-0.06(-8.70%)
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%)
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
.