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 30, 2019
0.8000
0.8000
0.7673
0.7700
6,800
+0.01(+1.32%)
Aug 29, 2019
0.7800
0.7800
0.7600
0.7600
3,805
-0.04(-5.00%)
Aug 28, 2019
0.7624
0.8000
0.7624
0.8000
3,111
+0.00(+0.00%)
Aug 27, 2019
0.8000
0.8000
0.7900
0.8000
5,302
-0.03(-3.61%)
Aug 26, 2019
0.8300
0.8300
0.8300
62
+0.00(+0.00%)
Aug 23, 2019
0.8400
0.8400
0.6700
0.8300
2,700
-0.02(-2.35%)
Aug 22, 2019
0.8300
0.8500
0.7957
0.8500
2,816
+0.03(+3.66%)
Aug 21, 2019
0.8200
0.8200
0.8200
92
+0.00(+0.00%)
Aug 20, 2019
0.8200
0.8200
0.8200
0.8200
2,902
-0.06(-6.37%)
Aug 19, 2019
0.8758
0.8758
0.8758
101
+0.00(+0.00%)
Aug 16, 2019
0.8800
0.8800
0.8235
0.8758
5,700
-0.02(-2.20%)
Aug 15, 2019
0.9000
0.9000
0.8800
0.8955
7,457
-0.03(-3.39%)
Aug 14, 2019
0.9269
0.9269
0.9269
0.9269
162
-0.00(-0.33%)
Aug 13, 2019
0.9200
0.9559
0.9000
0.9300
31,046
+0.03(+3.32%)
Aug 12, 2019
0.9001
0.9001
0.9001
8
+0.00(+0.00%)
Aug 09, 2019
0.9001
0.9001
0.9001
0.9001
400
-0.10(-9.99%)
Aug 08, 2019
1.000
1.000
1.000
100
+0.00(+0.00%)
Aug 07, 2019
1.000
1.000
0.9900
1.000
8,242
+0.02(+2.04%)
Aug 06, 2019
0.9900
0.9900
0.9762
0.9800
1,232
+0.05(+5.37%)
Aug 05, 2019
0.9000
0.9862
0.9000
0.9301
2,042
-0.02(-2.09%)
Aug 02, 2019
0.9900
0.9900
0.9462
0.9500
3,000
+0.00(+0.00%)
Aug 01, 2019
0.9000
0.9500
0.9000
0.9500
2,457
+0.01(+0.83%)
Jul 31, 2019
0.9800
0.9800
0.9200
0.9422
7,452
-0.05(-4.83%)
Jul 30, 2019
1.100
1.140
0.9889
0.9900
7,248
-0.02(-1.98%)
Jul 29, 2019
1.010
1.010
1.010
1.010
606
+0.13(+14.58%)
Jul 26, 2019
0.9599
0.9599
0.8815
0.8815
200
-0.02(-2.06%)
Jul 25, 2019
0.9000
0.9000
0.9000
106
+0.00(+0.00%)
Jul 24, 2019
0.9000
0.9000
0.9000
0.9000
1,330
-0.10(-10.00%)
Jul 23, 2019
1.000
1.000
1.000
239
+0.00(+0.00%)
Jul 22, 2019
1.030
1.030
1.000
1.000
413
-0.06(-5.65%)
Jul 19, 2019
1.090
1.090
1.060
1.060
3,300
+0.01(+0.94%)
Jul 18, 2019
0.9823
1.050
0.8743
1.050
8,769
+0.10(+10.53%)
Jul 17, 2019
1.030
1.030
0.9500
0.9500
283
-0.04(-3.75%)
Jul 16, 2019
1.098
1.098
0.9400
0.9870
7,728
-0.13(-11.88%)
Jul 15, 2019
0.9557
1.120
0.9557
1.120
4,980
+0.12(+12.00%)
Jul 12, 2019
1.000
1.060
1.000
1.000
5,300
-0.11(-9.54%)
Jul 11, 2019
1.080
1.105
1.060
1.105
4,411
+0.07(+6.79%)
Jul 10, 2019
1.035
1.035
1.035
1.035
304
-0.10(-9.19%)
Jul 09, 2019
1.130
1.140
1.130
1.140
937
-0.01(-0.87%)
Jul 08, 2019
1.080
1.150
1.080
1.150
1,569
+0.13(+12.75%)
Jul 05, 2019
1.050
1.050
1.020
1.020
700
-0.04(-3.77%)
Jul 03, 2019
1.060
1.060
1.060
44
+0.00(+0.00%)
Jul 02, 2019
1.060
1.080
1.060
1.060
2,368
+0.00(+0.45%)
Jul 01, 2019
1.055
1.055
1.055
1.055
1,000
-0.18(-14.53%)
Jun 28, 2019
1.075
1.235
1.075
1.235
1,900
+0.00(+0.37%)
Jun 27, 2019
1.230
1.230
1.230
1.230
200
-0.02(-1.58%)
Jun 26, 2019
1.170
1.250
1.170
1.250
2,387
+0.18(+16.82%)
Jun 25, 2019
1.070
1.070
1.070
1.070
203
-0.23(-17.69%)
Jun 24, 2019
1.300
1.300
1.300
57
+0.00(+0.00%)
Jun 21, 2019
1.320
1.320
0.9100
1.300
30,800
-0.09(-6.17%)
Jun 20, 2019
1.385
1.385
1.385
23
+0.00(+0.00%)
Jun 19, 2019
1.410
1.410
1.385
1.385
4,122
-0.04(-2.85%)
Jun 18, 2019
1.410
1.426
1.410
1.426
4,364
+0.02(+1.14%)
Jun 17, 2019
1.420
1.420
1.410
1.410
1,688
-0.02(-1.40%)
Jun 14, 2019
1.440
1.440
1.430
1.430
400
+0.00(+0.00%)
Jun 13, 2019
1.427
1.430
1.425
1.430
2,726
-0.09(-5.92%)
Jun 12, 2019
1.520
1.520
1.520
23
+0.00(+0.00%)
Jun 11, 2019
1.490
1.520
1.490
1.520
1,320
+0.06(+4.11%)
Jun 10, 2019
1.460
1.460
1.460
15
+0.00(+0.00%)
Jun 07, 2019
1.410
1.460
1.410
1.460
1,300
+0.05(+3.55%)
Jun 06, 2019
1.410
1.410
1.410
1.410
870
+0.00(+0.00%)
Jun 05, 2019
1.450
1.490
1.410
1.410
34,792
+0.01(+0.71%)
Jun 04, 2019
1.420
1.420
1.400
1.400
6,825
-0.03(-2.10%)
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
.