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 (%)
Apr 30, 2019
1.420
1.577
1.400
1.400
8,423
+0.00(+0.01%)
Apr 29, 2019
1.390
1.400
1.390
1.400
391
+0.00(+0.00%)
Apr 26, 2019
1.400
1.400
1.400
1.400
400
-0.09(-6.07%)
Apr 25, 2019
1.490
1.490
1.490
126
+0.00(+0.00%)
Apr 24, 2019
1.490
1.490
1.490
41
+0.00(+0.00%)
Apr 23, 2019
1.490
1.490
1.490
1.490
425
+0.10(+7.22%)
Apr 22, 2019
1.390
1.390
1.390
1.390
131
-0.02(-1.19%)
Apr 18, 2019
1.400
1.407
1.400
1.407
3,100
+0.01(+0.41%)
Apr 17, 2019
1.407
1.407
1.401
1.401
494
+0.00(+0.07%)
Apr 16, 2019
1.400
1.400
1.400
1.400
1,606
+0.02(+1.52%)
Apr 15, 2019
1.379
1.379
1.379
3
+0.00(+0.00%)
Apr 12, 2019
1.360
1.379
1.360
1.379
1,100
-0.10(-6.82%)
Apr 11, 2019
1.480
1.480
1.480
3
+0.00(+0.00%)
Apr 10, 2019
1.480
1.480
1.480
79
+0.00(+0.00%)
Apr 09, 2019
1.480
1.480
1.480
76
+0.00(+0.00%)
Apr 08, 2019
1.420
1.480
1.420
1.480
854
+0.01(+0.68%)
Apr 05, 2019
1.400
1.470
1.400
1.470
3,300
+0.07(+5.00%)
Apr 04, 2019
1.400
1.400
1.400
52
+0.00(+0.00%)
Apr 03, 2019
1.400
1.400
1.400
1.400
107
+0.01(+0.89%)
Apr 02, 2019
1.388
1.388
1.388
1.388
1,017
-0.11(-7.49%)
Apr 01, 2019
1.500
1.500
1.500
1.500
1,681
+0.00(+0.00%)
Mar 29, 2019
1.500
1.500
1.500
3
+0.00(+0.00%)
Mar 28, 2019
1.500
1.500
1.500
114
+0.00(+0.00%)
Mar 27, 2019
1.500
1.500
1.500
1.500
581
-0.00(-0.02%)
Mar 26, 2019
1.500
1.500
1.500
57
+0.00(+0.00%)
Mar 25, 2019
1.500
1.500
1.500
20
+0.00(+0.00%)
Mar 22, 2019
1.500
1.500
1.500
32
+0.00(+0.00%)
Mar 21, 2019
1.500
1.500
1.500
15
+0.00(+0.00%)
Mar 20, 2019
1.420
1.510
1.360
1.500
11,274
+0.09(+6.40%)
Mar 19, 2019
1.410
1.410
1.410
14
+0.00(+0.00%)
Mar 18, 2019
1.420
1.420
1.370
1.410
5,412
-0.01(-0.70%)
Mar 15, 2019
1.420
1.420
1.420
97
+0.00(+0.00%)
Mar 14, 2019
1.398
1.420
1.397
1.420
3,741
+0.06(+4.40%)
Mar 13, 2019
1.420
1.420
1.360
1.360
484
-0.05(-3.60%)
Mar 12, 2019
1.440
1.440
1.410
1.411
3,757
-0.03(-2.03%)
Mar 11, 2019
1.410
1.440
1.410
1.440
2,219
+0.03(+2.13%)
Mar 08, 2019
1.417
1.417
1.410
1.410
1,800
+0.00(+0.00%)
Mar 07, 2019
1.540
1.630
1.410
1.410
1,838
-0.26(-15.57%)
Mar 06, 2019
1.510
1.670
1.500
1.670
4,196
+0.21(+14.60%)
Mar 05, 2019
1.493
1.751
1.450
1.457
30,187
+0.09(+6.37%)
Mar 04, 2019
1.370
1.370
1.370
1.370
2,189
+0.00(+0.00%)
Mar 01, 2019
1.380
1.380
1.370
1.370
1,000
-0.12(-8.05%)
Feb 28, 2019
1.490
1.490
1.490
89
+0.00(+0.00%)
Feb 27, 2019
1.490
1.490
1.490
144
+0.00(+0.00%)
Feb 26, 2019
1.490
1.490
1.490
1.490
2,240
+0.06(+4.56%)
Feb 25, 2019
1.425
1.425
1.425
170
+0.00(+0.00%)
Feb 22, 2019
1.390
1.478
1.370
1.425
1,500
+0.02(+1.06%)
Feb 21, 2019
1.403
1.410
1.403
1.410
1,070
+0.00(+0.00%)
Feb 20, 2019
1.370
1.410
1.370
1.410
2,556
+0.02(+1.44%)
Feb 19, 2019
1.387
1.387
1.390
30
+0.00(+0.00%)
Feb 15, 2019
1.370
1.390
1.370
1.390
1,500
+0.00(+0.21%)
Feb 14, 2019
1.380
1.387
1.380
1.387
3,889
+0.01(+0.57%)
Feb 13, 2019
1.387
1.387
1.379
1.379
15,244
-0.02(-1.48%)
Feb 12, 2019
1.380
1.400
1.360
1.400
8,217
+0.04(+2.94%)
Feb 11, 2019
1.360
1.360
1.360
1.360
814
-0.05(-3.55%)
Feb 08, 2019
1.410
1.410
1.410
1.410
5,200
+0.00(+0.00%)
Feb 07, 2019
1.348
1.410
1.348
1.410
2,674
-0.02(-1.33%)
Feb 06, 2019
1.430
1.430
1.429
1.429
1,181
+0.07(+5.09%)
Feb 05, 2019
1.340
1.360
1.340
1.360
7,621
+0.01(+0.73%)
Feb 04, 2019
1.350
1.360
1.350
1.350
5,448
+0.00(+0.00%)
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
.