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 28, 2017
1.510
1.550
1.510
1.550
4,878
+0.01(+0.65%)
Apr 27, 2017
1.580
1.580
1.540
1.540
9,177
-0.02(-1.28%)
Apr 26, 2017
1.550
1.585
1.550
1.560
10,575
-0.02(-1.27%)
Apr 25, 2017
1.580
1.580
1.579
1.580
900
-0.04(-2.47%)
Apr 24, 2017
1.575
1.640
1.510
1.620
21,601
+0.07(+4.52%)
Apr 21, 2017
1.580
1.680
1.520
1.550
94,310
-0.03(-1.62%)
Apr 20, 2017
1.560
1.576
1.550
1.576
4,839
+0.06(+3.66%)
Apr 19, 2017
1.520
1.530
1.510
1.520
26,407
+0.00(+0.00%)
Apr 18, 2017
1.520
1.560
1.500
1.520
12,819
-0.02(-1.30%)
Apr 17, 2017
1.540
1.543
1.540
1.540
6,373
+0.02(+1.32%)
Apr 13, 2017
1.520
1.520
1.520
1.520
1,000
+0.00(+0.00%)
Apr 12, 2017
1.500
1.520
1.500
1.520
7,700
+0.01(+0.36%)
Apr 11, 2017
1.513
1.517
1.510
1.515
2,100
+0.00(+0.30%)
Apr 10, 2017
1.553
1.580
1.500
1.510
21,073
-0.02(-1.31%)
Apr 07, 2017
1.500
1.700
1.500
1.530
149,167
-0.05(-3.16%)
Apr 06, 2017
1.580
1.580
1.580
1.580
227
+0.00(+0.25%)
Apr 05, 2017
1.530
1.590
1.500
1.576
24,247
-0.00(-0.25%)
Apr 04, 2017
1.519
1.580
1.510
1.580
24,250
+0.05(+3.27%)
Mar 30, 2017
1.530
1.530
1.530
15
-0.05(-3.16%)
Mar 29, 2017
1.570
1.580
1.530
1.580
2,369
+0.01(+0.64%)
Mar 28, 2017
1.510
1.600
1.480
1.570
5,401
+0.07(+4.95%)
Mar 27, 2017
1.570
1.580
1.496
1.496
9,944
-0.07(-4.71%)
Mar 24, 2017
1.560
1.570
1.560
1.570
593
+0.08(+5.35%)
Mar 23, 2017
1.490
1.490
1.490
1.490
1,635
+0.00(+0.02%)
Mar 22, 2017
1.510
1.510
1.510
1.490
10,173
-0.02(-1.32%)
Mar 21, 2017
1.500
1.530
1.500
1.510
2,774
-0.01(-0.66%)
Mar 20, 2017
1.538
1.538
1.520
1.520
1,250
-0.01(-0.65%)
Mar 17, 2017
1.550
1.570
1.530
1.530
8,670
+0.02(+1.32%)
Mar 16, 2017
1.536
1.536
1.510
1.510
1,126
+0.01(+0.73%)
Mar 15, 2017
1.490
1.680
1.490
1.499
119,578
+0.03(+1.86%)
Mar 14, 2017
1.482
1.490
1.470
1.472
21,700
-0.01(-0.87%)
Mar 13, 2017
1.482
1.484
1.482
1.484
724
+0.00(+0.30%)
Mar 10, 2017
1.480
1.480
1.480
1.480
110
+0.00(+0.00%)
Mar 09, 2017
1.500
1.530
1.480
1.480
19,634
+0.00(+0.00%)
Mar 08, 2017
1.480
1.510
1.480
1.480
6,522
+0.00(+0.00%)
Mar 07, 2017
1.510
1.519
1.480
1.480
29,041
-0.03(-1.99%)
Mar 06, 2017
1.512
1.530
1.510
1.510
2,500
+0.00(+0.00%)
Mar 03, 2017
1.510
1.510
1.510
1.510
411
+0.00(+0.00%)
Mar 02, 2017
1.540
1.542
1.500
1.510
20,894
-0.03(-1.95%)
Mar 01, 2017
1.590
1.590
1.540
1.540
5,016
+0.00(+0.00%)
Feb 28, 2017
1.560
1.590
1.540
1.540
13,235
-0.02(-1.28%)
Feb 27, 2017
1.540
1.580
1.540
1.560
26,200
+0.01(+0.65%)
Feb 24, 2017
1.570
1.590
1.550
1.550
20,077
+0.01(+0.65%)
Feb 23, 2017
1.540
1.543
1.540
1.540
1,606
-0.04(-2.53%)
Feb 22, 2017
1.592
1.592
1.580
1.580
1,200
-0.03(-1.86%)
Feb 21, 2017
1.540
1.610
1.530
1.610
15,485
+0.07(+4.55%)
Feb 17, 2017
1.540
1.540
1.540
0
-0.03(-1.91%)
Feb 16, 2017
1.600
1.620
1.500
1.570
19,568
+0.01(+0.64%)
Feb 15, 2017
1.570
1.610
1.540
1.560
24,619
-0.01(-0.64%)
Feb 14, 2017
1.540
1.570
1.540
1.570
2,553
+0.00(+0.00%)
Feb 13, 2017
1.555
1.570
1.548
1.570
780
+0.00(+0.00%)
Feb 10, 2017
1.520
1.570
1.520
1.570
2,303
+0.05(+3.29%)
Feb 09, 2017
1.540
1.557
1.510
1.520
10,052
-0.03(-1.94%)
Feb 08, 2017
1.570
1.570
1.540
1.550
3,607
-0.02(-1.27%)
Feb 07, 2017
1.550
1.610
1.520
1.570
8,198
-0.05(-3.09%)
Feb 06, 2017
1.620
1.620
1.580
1.620
16,009
+0.01(+0.62%)
Feb 03, 2017
1.558
1.620
1.510
1.610
59,199
+0.11(+7.33%)
Feb 02, 2017
1.510
1.559
1.500
1.500
21,017
-0.02(-1.32%)
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
.