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

Luokung Technology Corp (NQ: LKCO )

0.5776 +0.0031 (+0.54%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2024 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 186.30 190.20 180.90 183.30 21,466 -5.10(-2.71%)
Aug 29, 2019 182.70 190.80 180.30 188.40 20,118 +4.20(+2.28%)
Aug 28, 2019 226.50 228.90 178.20 184.20 15,932 -31.50(-14.60%)
Aug 27, 2019 221.40 227.10 213.00 215.70 24,442 -6.30(-2.84%)
Aug 26, 2019 234.30 235.80 219.00 222.00 18,271 -13.50(-5.73%)
Aug 23, 2019 229.80 237.90 229.80 235.50 19,386 +4.20(+1.82%)
Aug 22, 2019 227.70 239.70 227.70 231.30 23,276 +1.50(+0.65%)
Aug 21, 2019 226.20 233.10 225.60 229.80 19,191 +2.10(+0.92%)
Aug 20, 2019 228.90 234.90 225.60 227.70 21,909 -3.30(-1.43%)
Aug 19, 2019 251.40 259.50 226.50 231.00 19,289 -21.00(-8.33%)
Aug 16, 2019 256.20 270.00 249.00 252.00 20,183 -4.50(-1.75%)
Aug 15, 2019 258.60 265.95 247.23 256.50 20,541 -3.30(-1.27%)
Aug 14, 2019 255.30 266.85 249.30 259.80 16,839 +4.20(+1.64%)
Aug 13, 2019 271.50 275.40 241.20 255.60 15,600 -18.90(-6.89%)
Aug 12, 2019 268.80 286.20 258.60 274.50 12,814 +4.50(+1.67%)
Aug 09, 2019 279.90 279.90 265.20 270.00 8,723 -13.50(-4.76%)
Aug 08, 2019 276.00 289.50 275.10 283.50 12,215 +5.40(+1.94%)
Aug 07, 2019 274.80 282.30 271.20 278.10 7,836 +1.50(+0.54%)
Aug 06, 2019 288.00 290.99 276.00 276.60 9,481 -9.90(-3.46%)
Aug 05, 2019 299.40 302.70 276.00 286.50 7,066 -13.80(-4.60%)
Aug 02, 2019 304.80 310.50 300.30 300.30 6,050 -7.50(-2.44%)
Aug 01, 2019 300.60 315.13 296.70 307.80 7,719 +4.80(+1.58%)
Jul 31, 2019 294.60 306.00 282.00 303.00 7,400 +8.10(+2.75%)
Jul 30, 2019 288.30 299.40 276.45 294.90 7,125 +6.60(+2.29%)
Jul 29, 2019 273.90 297.00 273.90 288.30 8,512 +11.70(+4.23%)
Jul 26, 2019 267.90 281.40 267.90 276.60 6,510 +6.60(+2.44%)
Jul 25, 2019 275.70 283.50 267.00 270.00 4,357 -5.40(-1.96%)
Jul 24, 2019 274.50 285.00 269.10 275.40 5,586 +0.90(+0.33%)
Jul 23, 2019 272.70 282.30 264.00 274.50 5,135 +0.00(+0.00%)
Jul 22, 2019 282.00 286.50 270.00 274.50 6,950 -10.50(-3.68%)
Jul 19, 2019 274.50 285.00 237.60 285.00 7,253 +9.60(+3.49%)
Jul 18, 2019 303.00 303.00 270.00 275.40 6,611 -25.80(-8.57%)
Jul 17, 2019 303.30 321.60 285.00 301.20 10,747 -1.50(-0.50%)
Jul 16, 2019 280.20 319.80 274.50 302.70 11,620 +24.90(+8.96%)
Jul 15, 2019 274.50 284.40 268.50 277.80 8,376 +6.00(+2.21%)
Jul 12, 2019 247.80 287.70 246.00 271.80 11,023 +22.20(+8.89%)
Jul 11, 2019 255.60 259.50 241.50 249.60 7,361 -5.40(-2.12%)
Jul 10, 2019 246.90 263.03 244.50 255.00 5,850 +10.50(+4.29%)
Jul 09, 2019 215.40 270.00 215.40 244.50 7,018 +24.60(+11.19%)
Jul 08, 2019 199.50 223.20 192.10 219.90 6,321 +20.40(+10.23%)
Jul 05, 2019 197.10 200.40 187.50 199.50 3,346 +3.00(+1.53%)
Jul 03, 2019 193.50 200.40 188.40 196.50 1,766 +4.50(+2.34%)
Jul 02, 2019 186.00 195.97 181.50 192.00 2,619 +6.00(+3.23%)
Jul 01, 2019 181.50 189.00 179.40 186.00 1,663 -1.80(-0.96%)
Jun 28, 2019 183.30 190.50 176.10 187.80 903 -0.60(-0.32%)
Jun 27, 2019 161.70 188.40 157.80 188.40 1,048 +29.25(+18.38%)
Jun 26, 2019 174.30 174.30 158.10 159.15 232 -19.05(-10.69%)
Jun 25, 2019 178.20 178.20 178.20 0 +0.00(+0.00%)
Jun 24, 2019 177.00 184.20 165.00 178.20 405 -6.60(-3.57%)
Jun 21, 2019 185.40 185.40 162.30 184.80 66 +4.80(+2.66%)
Jun 20, 2019 174.00 182.70 174.00 180.00 61 -6.30(-3.38%)
Jun 19, 2019 185.40 186.60 179.40 186.30 312 +4.20(+2.30%)
Jun 18, 2019 178.80 186.60 178.80 182.10 304 +0.60(+0.33%)
Jun 17, 2019 190.80 190.80 175.80 181.50 92 +4.80(+2.72%)
Jun 14, 2019 184.80 185.10 176.40 176.70 203 -11.39(-6.05%)
Jun 13, 2019 190.50 190.50 182.70 188.09 108 -0.31(-0.17%)
Jun 12, 2019 183.90 190.68 180.00 188.40 155 +3.90(+2.11%)
Jun 11, 2019 186.60 186.60 184.50 184.50 15 -5.40(-2.84%)
Jun 10, 2019 185.10 190.48 183.00 189.90 215 +8.40(+4.63%)
Jun 07, 2019 187.50 187.50 172.84 181.50 646 +25.20(+16.12%)
Jun 06, 2019 186.00 191.10 148.50 156.30 2,923 -28.12(-15.25%)
Jun 05, 2019 189.90 192.30 183.60 184.43 1,396 -6.38(-3.34%)
Jun 04, 2019 198.60 198.60 186.60 190.80 1,653 +1.80(+0.95%)
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.