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 (%)
Sep 29, 2017
1.340
1.400
1.340
1.400
3,275
+0.05(+3.70%)
Sep 28, 2017
1.350
1.350
1.350
1.350
222
-0.01(-0.52%)
Sep 27, 2017
1.357
1.357
1.357
1.357
500
+0.01(+0.38%)
Sep 26, 2017
1.340
1.352
1.338
1.352
3,036
+0.01(+0.37%)
Sep 25, 2017
1.370
1.370
1.340
1.347
988
+0.00(+0.32%)
Sep 22, 2017
1.370
1.373
1.350
1.343
2,200
-0.05(-3.40%)
Sep 21, 2017
1.330
1.390
1.330
1.390
669
+0.05(+3.73%)
Sep 20, 2017
1.340
1.340
1.330
1.340
3,206
-0.02(-1.47%)
Sep 19, 2017
1.340
1.360
1.330
1.360
8,200
+0.02(+1.49%)
Sep 18, 2017
1.340
1.340
1.340
1.340
105
+0.00(+0.00%)
Sep 15, 2017
1.340
1.350
1.300
1.340
3,668
-0.06(-4.03%)
Sep 14, 2017
1.396
1.396
1.396
1.396
1,310
+0.01(+0.45%)
Sep 13, 2017
1.380
1.400
1.340
1.390
29,741
+0.02(+1.46%)
Sep 12, 2017
1.290
1.380
1.290
1.370
29,270
+0.10(+8.21%)
Sep 11, 2017
1.320
1.320
1.266
1.266
1,480
+0.00(+0.14%)
Sep 08, 2017
1.260
1.265
1.260
1.264
2,496
+0.00(+0.33%)
Sep 07, 2017
1.260
1.270
1.260
1.260
763
-0.03(-2.33%)
Sep 06, 2017
1.250
1.330
1.250
1.290
466
+0.01(+0.77%)
Sep 05, 2017
1.280
1.280
1.280
1.280
1,253
+0.02(+1.60%)
Sep 01, 2017
1.380
1.380
1.210
1.260
5,398
-0.08(-5.97%)
Aug 31, 2017
1.384
1.384
1.340
1.340
611
+0.00(+0.00%)
Aug 30, 2017
1.350
1.350
1.340
1.340
3,390
+0.04(+3.07%)
Aug 29, 2017
1.340
1.340
1.300
1.300
1,602
-0.09(-6.47%)
Aug 28, 2017
1.380
1.390
1.333
1.390
1,441
-0.02(-1.42%)
Aug 25, 2017
1.400
1.450
1.330
1.410
18,528
+0.11(+8.46%)
Aug 24, 2017
1.300
1.380
1.300
1.300
6,410
-0.10(-7.14%)
Aug 23, 2017
1.380
1.400
1.230
1.400
25,964
+0.00(+0.01%)
Aug 22, 2017
1.390
1.400
1.370
1.400
5,409
+0.00(+0.16%)
Aug 21, 2017
1.398
1.398
1.398
1.398
1,096
-0.01(-0.88%)
Aug 18, 2017
1.413
1.413
1.409
1.410
7,575
-0.01(-0.54%)
Aug 17, 2017
1.418
1.418
1.418
1.418
554
-0.00(-0.16%)
Aug 16, 2017
1.420
1.422
1.420
1.420
1,108
-0.03(-2.07%)
Aug 15, 2017
1.470
1.470
1.410
1.450
11,715
+0.02(+1.40%)
Aug 11, 2017
1.430
1.430
1.430
1
+0.03(+2.14%)
Aug 10, 2017
1.360
1.430
1.350
1.400
13,020
-0.05(-3.45%)
Aug 09, 2017
1.360
1.460
1.360
1.450
654
+0.06(+4.32%)
Aug 08, 2017
1.450
1.460
1.340
1.390
17,103
-0.08(-5.44%)
Aug 07, 2017
1.420
1.470
1.340
1.470
17,033
-0.01(-0.68%)
Aug 04, 2017
1.400
1.480
1.400
1.480
1,572
+0.08(+5.40%)
Aug 03, 2017
1.400
1.404
1.400
1.404
1,724
-0.01(-0.41%)
Aug 01, 2017
1.410
1.410
1.410
55
-0.06(-4.08%)
Jul 31, 2017
1.450
1.470
1.450
1.470
311
+0.05(+3.89%)
Jul 28, 2017
1.400
1.490
1.390
1.415
6,854
-0.03(-1.89%)
Jul 27, 2017
1.410
1.442
1.410
1.442
2,894
+0.02(+1.29%)
Jul 26, 2017
1.424
1.424
1.424
1.424
251
-0.06(-3.79%)
Jul 25, 2017
1.508
1.508
1.420
1.480
15,213
+0.05(+3.50%)
Jul 24, 2017
1.440
1.500
1.411
1.430
28,557
-0.05(-3.38%)
Jul 21, 2017
1.450
1.500
1.393
1.480
51,467
+0.09(+6.47%)
Jul 20, 2017
1.480
1.480
1.380
1.390
48,150
-0.07(-4.79%)
Jul 19, 2017
1.190
1.468
1.150
1.460
141,161
+0.28(+23.73%)
Jul 18, 2017
1.263
1.272
1.170
1.180
10,929
-0.07(-5.60%)
Jul 17, 2017
1.388
1.388
1.250
1.250
1,794
-0.01(-0.79%)
Jul 14, 2017
1.260
1.390
1.200
1.260
57,697
+0.03(+2.44%)
Jul 13, 2017
1.190
1.370
1.180
1.230
53,355
-0.04(-3.15%)
Jul 12, 2017
1.290
1.300
1.250
1.270
60,755
+0.07(+5.83%)
Jul 11, 2017
1.210
1.240
1.200
1.200
7,300
+0.02(+1.69%)
Jul 10, 2017
1.140
1.190
1.140
1.180
3,100
-0.02(-1.40%)
Jul 07, 2017
1.200
1.200
1.197
1.197
2,003
-0.00(-0.27%)
Jul 06, 2017
1.125
1.350
1.080
1.200
124,168
+0.02(+1.69%)
Jul 05, 2017
1.060
1.180
1.050
1.180
47,164
+0.06(+5.36%)
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
.