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%)
Aug 01, 2019 24.59 26.33 23.05 23.67 7,890,854 -0.62(-2.55%)
Jul 31, 2019 24.83 25.30 22.60 24.29 5,460,549 -0.18(-0.74%)
Jul 30, 2019 26.96 26.97 24.36 24.47 8,699,895 -2.11(-7.94%)
Jul 29, 2019 25.30 27.12 25.01 26.58 8,797,390 +1.66(+6.66%)
Jul 26, 2019 23.81 25.12 23.25 24.92 5,002,500 +1.92(+8.35%)
Jul 25, 2019 23.20 24.44 22.58 23.00 5,858,099 -0.12(-0.52%)
Jul 24, 2019 23.00 23.32 22.57 23.12 3,171,342 -0.28(-1.20%)
Jul 23, 2019 21.50 23.48 21.19 23.40 9,400,525 +1.78(+8.23%)
Jul 22, 2019 20.50 21.75 20.07 21.62 5,604,522 +1.57(+7.83%)
Jul 19, 2019 20.22 20.44 19.86 20.05 1,503,900 +0.10(+0.50%)
Jul 18, 2019 19.55 20.15 19.52 19.95 1,387,890 +0.44(+2.26%)
Jul 17, 2019 20.30 20.48 19.50 19.51 1,776,761 -0.61(-3.03%)
Jul 16, 2019 20.70 21.19 20.00 20.12 3,681,068 -0.87(-4.14%)
Jul 15, 2019 19.52 21.00 19.33 20.99 4,505,774 +1.58(+8.14%)
Jul 12, 2019 19.69 20.20 19.21 19.41 3,041,400 -0.08(-0.41%)
Jul 11, 2019 19.08 19.71 19.00 19.49 2,259,796 +0.55(+2.90%)
Jul 10, 2019 18.96 19.18 18.85 18.94 891,776 +0.01(+0.05%)
Jul 09, 2019 19.37 19.39 18.85 18.93 1,384,333 -0.20(-1.05%)
Jul 08, 2019 19.40 19.59 19.02 19.13 1,431,018 -0.46(-2.35%)
Jul 05, 2019 19.45 19.62 19.04 19.59 1,429,800 +0.26(+1.35%)
Jul 03, 2019 18.73 19.41 18.73 19.33 993,000 +0.55(+2.93%)
Jul 02, 2019 19.09 19.18 18.64 18.78 1,370,006 -0.40(-2.09%)
Jul 01, 2019 20.00 20.14 18.91 19.18 3,554,899 -0.31(-1.59%)
Jun 28, 2019 18.50 19.95 18.45 19.49 5,223,400 +1.09(+5.92%)
Jun 27, 2019 18.07 18.63 18.07 18.40 2,156,375 +0.35(+1.94%)
Jun 26, 2019 18.15 18.39 17.80 18.05 2,117,928 +0.00(+0.00%)
Jun 25, 2019 18.06 18.79 17.91 18.05 2,781,231 -0.14(-0.77%)
Jun 24, 2019 19.16 19.44 18.00 18.19 4,053,109 -0.94(-4.91%)
Jun 21, 2019 19.88 19.88 19.00 19.13 3,261,400 -0.66(-3.34%)
Jun 20, 2019 20.08 20.78 19.73 19.79 3,655,360 -0.15(-0.75%)
Jun 19, 2019 21.08 21.08 19.60 19.94 3,521,050 -0.76(-3.67%)
Jun 18, 2019 21.76 21.80 20.30 20.70 4,542,741 -0.47(-2.22%)
Jun 17, 2019 19.68 21.29 19.64 21.17 7,953,934 +1.94(+10.09%)
Jun 14, 2019 17.96 19.45 17.80 19.23 3,669,500 +1.27(+7.07%)
Jun 13, 2019 18.53 18.84 17.67 17.96 2,319,734 -0.23(-1.26%)
Jun 12, 2019 17.93 18.65 17.60 18.19 3,328,499 +0.59(+3.35%)
Jun 11, 2019 18.75 18.76 17.25 17.60 4,113,959 -0.85(-4.61%)
Jun 10, 2019 19.20 19.29 18.32 18.45 3,571,518 -0.54(-2.84%)
Jun 07, 2019 18.00 19.03 17.81 18.99 4,788,600 +1.31(+7.41%)
Jun 06, 2019 18.02 18.19 17.13 17.68 3,968,869 -0.97(-5.20%)
Jun 05, 2019 19.93 20.16 17.81 18.65 5,082,129 -1.14(-5.76%)
Jun 04, 2019 21.00 21.07 19.06 19.79 5,812,739 -0.84(-4.07%)
Jun 03, 2019 21.50 22.30 20.10 20.63 10,489,956 +0.53(+2.64%)
May 31, 2019 18.40 20.39 17.75 20.10 7,523,900 +1.60(+8.65%)
May 30, 2019 17.61 18.75 17.44 18.50 8,865,566 +1.25(+7.25%)
May 29, 2019 16.00 17.78 15.99 17.25 7,573,905 +1.14(+7.08%)
May 28, 2019 15.38 16.32 15.28 16.11 4,575,344 +0.79(+5.16%)
May 24, 2019 15.44 15.70 14.77 15.32 4,829,800 -0.47(-2.98%)
May 23, 2019 14.47 15.95 13.71 15.79 9,623,288 +1.04(+7.05%)
May 22, 2019 17.09 17.33 14.70 14.75 19,691,542 -2.58(-14.89%)
May 21, 2019 18.59 18.74 17.33 17.33 8,570,205 -1.28(-6.88%)
May 20, 2019 21.02 21.02 18.40 18.61 8,185,621 -1.77(-8.68%)
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.