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 (%)
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%)
Oct 02, 2017
1.340
1.340
1.340
1.340
2,392
-0.06(-4.29%)
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%)
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
.