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 (%)
Dec 29, 2017
1.754
1.754
1.754
0
+0.01(+0.46%)
Dec 28, 2017
1.750
1.750
1.730
1.746
4,551
-0.00(-0.26%)
Dec 27, 2017
1.730
1.757
1.724
1.750
9,254
+0.00(+0.00%)
Dec 26, 2017
1.740
1.760
1.731
1.750
1,729
+0.00(+0.00%)
Dec 22, 2017
1.740
1.750
1.725
1.750
20,882
+0.00(+0.00%)
Dec 21, 2017
1.750
1.770
1.735
1.750
15,173
+0.01(+0.57%)
Dec 20, 2017
1.740
1.770
1.740
1.740
2,792
-0.02(-1.14%)
Dec 19, 2017
1.680
1.770
1.680
1.760
2,671
+0.09(+5.39%)
Dec 18, 2017
1.730
1.752
1.650
1.670
43,029
-0.08(-4.57%)
Dec 15, 2017
1.780
1.790
1.749
1.750
12,529
-0.03(-1.69%)
Dec 14, 2017
1.770
1.790
1.721
1.780
23,579
+0.03(+1.71%)
Dec 13, 2017
1.700
1.790
1.700
1.750
26,017
+0.05(+2.94%)
Dec 12, 2017
1.740
1.740
1.681
1.700
21,921
-0.04(-2.30%)
Dec 11, 2017
1.660
1.750
1.660
1.740
7,510
+0.09(+5.45%)
Dec 08, 2017
1.720
1.750
1.650
1.650
70,330
-0.01(-0.60%)
Dec 07, 2017
1.630
1.670
1.580
1.660
6,520
+0.07(+4.40%)
Dec 06, 2017
1.560
1.740
1.560
1.590
4,182
-0.04(-2.45%)
Dec 05, 2017
1.635
1.635
1.530
1.630
4,048
-0.03(-1.71%)
Dec 04, 2017
1.750
1.770
1.658
1.658
22,129
-0.11(-6.31%)
Dec 01, 2017
1.800
1.800
1.730
1.770
28,282
-0.03(-1.67%)
Nov 30, 2017
1.690
1.850
1.685
1.800
115,288
+0.12(+7.14%)
Nov 29, 2017
1.684
1.690
1.657
1.680
38,141
+0.02(+1.51%)
Nov 28, 2017
1.640
1.690
1.610
1.655
23,121
+0.05(+3.31%)
Nov 27, 2017
1.600
1.614
1.600
1.602
9,784
-0.00(-0.19%)
Nov 24, 2017
1.600
1.620
1.600
1.605
2,953
+0.00(+0.31%)
Nov 22, 2017
1.560
1.620
1.560
1.600
9,371
+0.00(+0.00%)
Nov 21, 2017
1.590
1.620
1.510
1.600
34,208
+0.02(+1.27%)
Nov 20, 2017
1.560
1.600
1.545
1.580
25,568
+0.06(+3.95%)
Nov 17, 2017
1.520
1.650
1.451
1.520
299,050
+0.03(+2.01%)
Nov 16, 2017
1.430
1.500
1.430
1.490
38,823
+0.05(+3.55%)
Nov 15, 2017
1.487
1.500
1.360
1.439
37,598
-0.05(-3.38%)
Nov 14, 2017
1.450
1.500
1.400
1.489
29,329
+0.05(+3.42%)
Nov 13, 2017
1.460
1.502
1.420
1.440
4,987
-0.02(-1.37%)
Nov 10, 2017
1.580
1.580
1.382
1.460
50,751
-0.09(-5.81%)
Nov 09, 2017
1.450
1.690
1.410
1.550
353,249
+0.12(+8.39%)
Nov 08, 2017
1.390
1.430
1.390
1.430
2,211
+0.04(+2.60%)
Nov 07, 2017
1.370
1.400
1.370
1.394
6,898
+0.02(+1.73%)
Nov 06, 2017
1.370
1.370
1.369
1.370
2,504
-0.03(-2.14%)
Nov 03, 2017
1.380
1.400
1.380
1.400
742
+0.03(+2.19%)
Nov 02, 2017
1.400
1.400
1.330
1.370
5,105
-0.03(-1.88%)
Nov 01, 2017
1.396
1.396
1.396
1.396
1,506
+0.02(+1.17%)
Oct 31, 2017
1.380
1.386
1.350
1.380
12,470
+0.02(+1.47%)
Oct 30, 2017
1.400
1.400
1.330
1.360
7,640
-0.05(-3.55%)
Oct 27, 2017
1.430
1.460
1.410
1.410
10,487
-0.02(-1.74%)
Oct 26, 2017
1.350
1.462
1.350
1.435
19,315
-0.00(-0.15%)
Oct 25, 2017
1.470
1.470
1.410
1.437
4,800
-0.01(-1.03%)
Oct 24, 2017
1.410
1.480
1.400
1.452
14,947
+0.06(+4.00%)
Oct 23, 2017
1.370
1.416
1.370
1.396
8,619
-0.00(-0.29%)
Oct 20, 2017
1.420
1.437
1.400
1.400
40,060
-0.06(-4.25%)
Oct 19, 2017
1.480
1.480
1.400
1.462
7,488
+0.01(+0.52%)
Oct 18, 2017
1.450
1.480
1.380
1.455
30,860
+0.06(+4.65%)
Oct 17, 2017
1.340
1.419
1.320
1.390
50,637
+0.00(+0.20%)
Oct 16, 2017
1.346
1.387
1.340
1.387
16,512
+0.07(+5.09%)
Oct 13, 2017
1.330
1.350
1.320
1.320
6,377
-0.07(-5.04%)
Oct 12, 2017
1.330
1.390
1.328
1.390
5,745
+0.06(+4.51%)
Oct 11, 2017
1.340
1.341
1.330
1.330
3,030
+0.00(+0.00%)
Oct 10, 2017
1.320
1.330
1.320
1.330
1,910
+0.03(+2.31%)
Oct 06, 2017
1.300
1.300
1.300
10
-0.07(-5.11%)
Oct 05, 2017
1.370
1.380
1.370
1.370
3,834
+0.02(+1.48%)
Oct 04, 2017
1.260
1.360
1.260
1.350
10,403
-0.04(-2.88%)
Oct 03, 2017
1.400
1.400
1.280
1.390
21,112
+0.05(+3.73%)
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
.