Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luckin Coffee Inc ADR (NQ: LK )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 21.00 21.28 20.14 21.10 2,344,000 +0.16(+0.76%)
Aug 29, 2019 21.00 21.50 20.60 20.94 3,562,346 -0.09(-0.43%)
Aug 28, 2019 19.82 21.19 19.45 21.03 3,673,600 +1.55(+7.96%)
Aug 27, 2019 18.96 20.38 18.82 19.48 4,955,391 +0.53(+2.80%)
Aug 26, 2019 19.00 19.09 18.70 18.95 2,151,117 +0.16(+0.85%)
Aug 23, 2019 18.65 19.13 18.59 18.79 2,308,600 -0.41(-2.14%)
Aug 22, 2019 19.75 19.84 18.80 19.20 2,683,968 -0.31(-1.59%)
Aug 21, 2019 19.15 19.88 18.85 19.51 3,870,226 +0.71(+3.78%)
Aug 20, 2019 18.79 19.12 18.31 18.80 3,508,370 -0.08(-0.42%)
Aug 19, 2019 19.99 20.45 18.25 18.88 6,525,956 -0.68(-3.48%)
Aug 16, 2019 21.09 21.24 19.55 19.56 5,263,800 -1.12(-5.42%)
Aug 15, 2019 21.40 21.63 20.31 20.68 4,789,705 +0.24(+1.17%)
Aug 14, 2019 22.11 22.38 20.29 20.44 13,927,310 -4.11(-16.74%)
Aug 13, 2019 25.05 25.39 23.80 24.55 4,838,571 -0.04(-0.16%)
Aug 12, 2019 25.75 26.15 24.02 24.59 4,792,076 -1.35(-5.20%)
Aug 09, 2019 24.00 26.38 23.91 25.94 4,394,700 +1.83(+7.59%)
Aug 08, 2019 23.75 24.73 23.44 24.11 3,337,754 +1.00(+4.33%)
Aug 07, 2019 22.75 23.21 21.80 23.11 3,321,055 +0.20(+0.87%)
Aug 06, 2019 23.61 23.75 22.46 22.91 3,062,897 +0.16(+0.70%)
Aug 05, 2019 23.97 24.39 22.73 22.75 4,611,586 -2.16(-8.67%)
Aug 02, 2019 23.57 25.09 23.52 24.91 4,514,800 +1.24(+5.24%)
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.