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, 2020
0.4150
0.4194
0.3901
0.4029
696,271
-0.00(-0.54%)
Apr 29, 2020
0.4200
0.4299
0.4000
0.4051
578,409
-0.01(-2.41%)
Apr 28, 2020
0.4500
0.4600
0.4100
0.4151
886,142
-0.04(-9.76%)
Apr 27, 2020
0.4100
0.4800
0.3900
0.4600
2,104,963
+0.05(+13.58%)
Apr 24, 2020
0.4199
0.4200
0.3900
0.4050
320,100
-0.00(-1.22%)
Apr 23, 2020
0.4000
0.4200
0.3900
0.4100
302,496
+0.00(+0.79%)
Apr 22, 2020
0.4090
0.4222
0.3900
0.4068
423,528
-0.01(-3.12%)
Apr 21, 2020
0.4243
0.4250
0.3900
0.4199
369,417
-0.00(-0.02%)
Apr 20, 2020
0.4400
0.4500
0.4100
0.4200
489,803
+0.00(+0.00%)
Apr 17, 2020
0.4400
0.4450
0.4100
0.4200
391,800
-0.01(-2.53%)
Apr 16, 2020
0.4800
0.4800
0.4200
0.4309
574,788
-0.03(-6.33%)
Apr 15, 2020
0.4500
0.4900
0.4100
0.4600
1,511,723
-0.01(-1.56%)
Apr 14, 2020
0.3982
0.4837
0.3800
0.4673
3,742,452
+0.07(+18.27%)
Apr 13, 2020
0.3990
0.4150
0.3750
0.3951
473,060
+0.01(+2.62%)
Apr 09, 2020
0.4200
0.4500
0.3850
0.3850
938,700
-0.02(-6.10%)
Apr 08, 2020
0.4300
0.4300
0.3500
0.4100
543,320
-0.01(-2.77%)
Apr 07, 2020
0.4395
0.4399
0.4077
0.4217
974,991
-0.04(-8.33%)
Apr 06, 2020
0.4700
0.4700
0.4200
0.4600
764,952
+0.01(+3.14%)
Apr 03, 2020
0.4948
0.5000
0.4230
0.4460
1,266,600
-0.05(-10.80%)
Apr 02, 2020
0.5211
0.5514
0.4600
0.5000
2,213,544
+0.00(+0.20%)
Apr 01, 2020
0.4800
0.5400
0.4058
0.4990
4,845,194
+0.03(+6.17%)
Mar 31, 2020
0.5500
0.5900
0.4600
0.4700
2,446,872
-0.16(-25.40%)
Mar 30, 2020
0.4400
0.6500
0.4100
0.6300
9,139,942
+0.21(+48.58%)
Mar 27, 2020
0.4150
0.4988
0.4000
0.4240
3,086,200
+0.01(+1.19%)
Mar 26, 2020
0.4140
0.4400
0.3801
0.4190
1,460,716
+0.01(+2.82%)
Mar 25, 2020
0.3600
0.4300
0.3450
0.4075
2,159,814
+0.05(+13.19%)
Mar 24, 2020
0.4200
0.4200
0.3600
0.3600
811,620
-0.05(-12.20%)
Mar 23, 2020
0.3900
0.4500
0.3900
0.4100
1,131,943
+0.03(+7.05%)
Mar 20, 2020
0.4378
0.4378
0.3800
0.3830
921,300
-0.02(-4.25%)
Mar 19, 2020
0.3791
0.4800
0.3611
0.4000
2,961,242
+0.02(+5.26%)
Mar 18, 2020
0.4000
0.4200
0.3600
0.3800
1,207,292
-0.01(-2.56%)
Mar 17, 2020
0.4400
0.4400
0.3400
0.3900
1,092,366
+0.07(+21.88%)
Mar 16, 2020
0.3400
0.3700
0.3200
0.3200
990,467
-0.06(-15.97%)
Mar 13, 2020
0.4300
0.4790
0.3521
0.3808
1,704,200
-0.08(-17.22%)
Mar 12, 2020
0.4900
0.5100
0.4200
0.4600
2,019,330
-0.06(-11.54%)
Mar 11, 2020
0.4500
0.6300
0.4500
0.5200
6,289,850
+0.04(+8.33%)
Mar 10, 2020
0.4700
0.5400
0.4500
0.4800
3,949,368
-0.07(-12.73%)
Mar 09, 2020
0.6700
0.6900
0.5000
0.5500
4,143,080
-0.15(-21.27%)
Mar 06, 2020
0.7300
0.7399
0.6532
0.6986
3,632,700
-0.01(-1.61%)
Mar 05, 2020
0.7600
0.7700
0.7000
0.7100
5,774,049
-0.02(-2.74%)
Mar 04, 2020
0.7500
0.7900
0.7000
0.7300
3,888,906
-0.03(-3.95%)
Mar 03, 2020
0.7819
0.8500
0.7200
0.7600
6,889,950
-0.06(-7.16%)
Mar 02, 2020
0.8300
0.8800
0.7695
0.8186
5,430,192
+0.06(+8.28%)
Feb 28, 2020
0.8900
0.9500
0.7050
0.7560
9,188,000
-0.01(-1.65%)
Feb 27, 2020
0.7831
0.8503
0.6710
0.7687
13,959,794
-0.13(-14.59%)
Feb 26, 2020
0.7200
1.150
0.6200
0.9000
14,844,287
+0.18(+25.00%)
Feb 25, 2020
0.7200
0.7600
0.6500
0.7200
2,750,153
-0.03(-4.00%)
Feb 24, 2020
0.7900
0.8100
0.7000
0.7500
5,772,579
+0.09(+14.17%)
Feb 21, 2020
0.6000
0.6690
0.5940
0.6569
7,853,400
-0.19(-22.76%)
Feb 20, 2020
0.7700
0.8600
0.7300
0.8505
1,650,853
+0.08(+9.93%)
Feb 19, 2020
0.8158
0.8399
0.7344
0.7737
1,433,008
-0.06(-6.78%)
Feb 18, 2020
0.9700
0.9800
0.8100
0.8300
1,757,689
-0.18(-17.82%)
Feb 14, 2020
0.9900
1.125
0.9600
1.010
3,178,600
+0.06(+6.32%)
Feb 13, 2020
0.8700
1.190
0.8600
0.9500
11,843,951
+0.21(+28.52%)
Feb 12, 2020
1.250
1.370
0.6803
0.7392
6,131,832
-0.58(-44.00%)
Feb 11, 2020
1.370
1.380
1.260
1.320
987,710
-0.16(-10.81%)
Feb 10, 2020
1.210
1.570
1.090
1.480
2,549,008
+0.21(+16.54%)
Feb 07, 2020
1.150
1.490
1.090
1.270
1,461,700
+0.00(+0.00%)
Feb 06, 2020
1.570
1.650
1.270
1.270
1,050,382
-0.32(-20.13%)
Feb 05, 2020
1.570
1.710
1.570
1.590
978,350
-0.13(-7.56%)
Feb 04, 2020
1.800
1.800
1.510
1.720
1,651,683
-0.43(-20.00%)
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
.