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 (%)
Sep 30, 2022 5.661 5.661 5.250 5.568 21,457 -0.01(-0.11%)
Sep 29, 2022 5.700 5.700 5.370 5.574 20,663 +0.08(+1.53%)
Sep 28, 2022 5.400 5.490 5.100 5.490 23,067 +0.13(+2.52%)
Sep 27, 2022 5.400 5.403 5.076 5.355 26,210 +0.08(+1.42%)
Sep 26, 2022 5.400 5.649 5.169 5.280 17,218 -0.12(-2.22%)
Sep 23, 2022 5.550 5.625 5.310 5.400 55,373 -0.30(-5.26%)
Sep 22, 2022 5.730 5.823 5.610 5.700 36,846 -0.13(-2.16%)
Sep 21, 2022 6.000 6.018 5.700 5.826 45,369 -0.17(-2.85%)
Sep 20, 2022 6.000 6.162 5.850 5.997 13,131 +0.00(+0.05%)
Sep 19, 2022 6.102 6.234 5.856 5.994 10,934 +0.14(+2.46%)
Sep 16, 2022 6.000 6.336 5.850 5.850 50,794 -0.30(-4.92%)
Sep 15, 2022 6.447 6.600 6.000 6.153 20,979 -0.18(-2.80%)
Sep 14, 2022 6.228 6.525 6.150 6.330 14,817 +0.22(+3.53%)
Sep 13, 2022 6.090 6.537 6.003 6.114 34,952 -0.35(-5.39%)
Sep 12, 2022 6.300 7.500 6.003 6.462 64,405 +0.10(+1.51%)
Sep 09, 2022 6.216 6.600 5.700 6.366 70,819 +0.25(+4.12%)
Sep 08, 2022 6.000 6.120 5.925 6.114 16,178 +0.02(+0.39%)
Sep 07, 2022 6.000 6.117 5.781 6.090 19,863 -0.09(-1.46%)
Sep 06, 2022 5.946 6.180 5.703 6.180 32,163 +0.18(+3.00%)
Sep 02, 2022 6.000 6.300 5.739 6.000 25,761 +0.12(+2.09%)
Sep 01, 2022 6.000 6.300 5.700 5.877 53,003 -0.24(-3.88%)
Aug 31, 2022 6.000 6.537 5.940 6.114 55,416 -0.43(-6.51%)
Aug 30, 2022 6.681 6.900 6.033 6.540 64,664 -0.33(-4.76%)
Aug 29, 2022 6.900 7.050 6.513 6.867 44,993 +0.12(+1.82%)
Aug 26, 2022 6.705 7.020 6.600 6.744 46,627 +0.04(+0.58%)
Aug 25, 2022 6.762 7.047 6.630 6.705 41,315 -0.01(-0.13%)
Aug 24, 2022 6.591 6.750 6.360 6.714 52,894 +0.12(+1.87%)
Aug 23, 2022 6.600 7.170 6.483 6.591 42,545 -0.13(-1.88%)
Aug 22, 2022 6.900 6.981 6.498 6.717 70,548 -0.26(-3.78%)
Aug 19, 2022 7.200 7.416 6.900 6.981 80,766 -0.31(-4.24%)
Aug 18, 2022 6.987 7.350 6.987 7.290 49,390 +0.21(+2.92%)
Aug 17, 2022 7.500 7.497 6.975 7.083 72,122 -0.42(-5.56%)
Aug 16, 2022 7.500 7.755 7.359 7.500 58,633 -0.04(-0.56%)
Aug 15, 2022 7.494 7.950 7.200 7.542 100,018 -0.04(-0.55%)
Aug 12, 2022 7.827 8.100 7.500 7.584 73,594 -0.10(-1.29%)
Aug 11, 2022 7.410 7.800 7.254 7.683 117,119 +0.43(+6.00%)
Aug 10, 2022 7.380 7.494 7.050 7.248 75,849 -0.07(-0.98%)
Aug 09, 2022 6.900 7.350 7.008 7.320 51,131 +0.12(+1.67%)
Aug 08, 2022 6.960 7.350 6.900 7.200 71,953 +0.20(+2.92%)
Aug 05, 2022 7.731 7.794 6.900 6.996 131,930 -0.37(-5.01%)
Aug 04, 2022 7.200 7.947 7.119 7.365 230,645 +0.25(+3.46%)
Aug 03, 2022 6.837 7.170 6.738 7.119 146,905 +0.14(+2.06%)
Aug 02, 2022 7.110 7.200 6.750 6.975 122,743 -0.14(-2.02%)
Aug 01, 2022 7.200 7.200 6.717 7.119 110,837 +0.10(+1.37%)
Jul 29, 2022 6.900 7.050 6.681 7.023 113,106 -0.03(-0.38%)
Jul 28, 2022 7.350 7.467 6.978 7.050 196,446 -0.10(-1.34%)
Jul 27, 2022 7.281 7.431 6.906 7.146 279,330 +0.10(+1.36%)
Jul 26, 2022 7.212 8.289 5.724 7.050 1,058,935 -4.94(-41.19%)
Jul 25, 2022 12.00 12.48 11.73 11.99 14,349 +0.01(+0.05%)
Jul 22, 2022 12.46 12.60 11.55 11.98 32,036 -0.62(-4.90%)
Jul 21, 2022 12.30 12.99 12.00 12.60 34,251 +0.09(+0.74%)
Jul 20, 2022 12.00 12.51 12.00 12.51 36,927 -0.09(-0.71%)
Jul 19, 2022 11.99 12.75 11.85 12.60 29,023 +0.44(+3.65%)
Jul 18, 2022 12.21 12.30 11.85 12.15 18,729 -0.09(-0.74%)
Jul 15, 2022 11.72 12.30 11.70 12.24 21,157 +0.19(+1.54%)
Jul 14, 2022 12.00 12.26 11.62 12.06 20,469 +0.00(+0.00%)
Jul 13, 2022 12.00 12.15 11.32 12.06 40,837 -0.24(-1.98%)
Jul 12, 2022 12.30 12.57 11.88 12.30 19,210 +0.00(+0.00%)
Jul 11, 2022 12.87 12.87 11.97 12.30 53,592 -0.67(-5.20%)
Jul 08, 2022 12.67 13.08 12.55 12.97 28,346 +0.11(+0.84%)
Jul 07, 2022 12.60 12.90 11.72 12.87 31,408 +0.53(+4.28%)
Jul 06, 2022 12.62 13.50 11.85 12.34 40,768 -0.53(-4.13%)
Jul 05, 2022 12.30 12.90 11.70 12.87 37,617 +0.66(+5.43%)
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.