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

Luokung Technology Corp (NQ: LKCO )

0.4975 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 3, 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 (%)
Apr 30, 2019 192.00 203.96 187.50 195.00 356 -3.00(-1.52%)
Apr 29, 2019 181.50 204.00 181.50 198.00 381 +1.50(+0.76%)
Apr 26, 2019 197.10 204.00 192.00 196.50 123 -7.20(-3.53%)
Apr 25, 2019 191.40 204.00 182.40 203.70 361 -0.30(-0.15%)
Apr 24, 2019 198.90 209.97 197.40 204.00 405 +4.95(+2.49%)
Apr 23, 2019 206.10 206.10 189.00 199.05 686 +10.05(+5.32%)
Apr 22, 2019 209.43 209.43 189.00 189.00 15 -5.11(-2.63%)
Apr 18, 2019 210.30 210.30 172.20 194.11 480 -9.89(-4.85%)
Apr 17, 2019 204.00 204.00 204.00 204.00 10 +0.00(+0.00%)
Apr 16, 2019 202.20 212.70 202.20 204.00 144 +1.50(+0.74%)
Apr 15, 2019 201.30 204.56 186.00 202.50 138 +3.30(+1.66%)
Apr 12, 2019 209.70 212.10 187.72 199.20 1,523 -10.50(-5.01%)
Apr 11, 2019 215.10 215.67 201.90 209.70 424 -4.80(-2.24%)
Apr 10, 2019 211.35 215.70 211.20 214.50 58 -3.00(-1.38%)
Apr 09, 2019 212.70 218.37 210.00 217.50 104 +6.00(+2.84%)
Apr 08, 2019 216.00 216.00 210.90 211.50 258 -10.20(-4.60%)
Apr 05, 2019 220.80 223.80 212.40 221.70 166 +3.30(+1.51%)
Apr 04, 2019 212.43 221.97 212.43 218.40 109 -3.30(-1.49%)
Apr 03, 2019 224.40 224.40 216.00 221.70 605 -0.60(-0.27%)
Apr 02, 2019 214.86 223.20 214.86 222.30 22 -0.90(-0.40%)
Apr 01, 2019 222.90 224.67 210.90 223.20 342 -0.30(-0.13%)
Mar 29, 2019 216.90 226.20 216.00 223.50 50 -0.30(-0.13%)
Mar 28, 2019 217.20 225.00 216.00 223.80 166 +1.20(+0.54%)
Mar 27, 2019 219.60 225.60 216.00 222.60 753 -1.20(-0.54%)
Mar 26, 2019 224.40 230.40 219.00 223.80 609 +4.20(+1.91%)
Mar 25, 2019 220.50 230.40 219.00 219.60 480 -12.30(-5.30%)
Mar 22, 2019 236.40 236.40 222.00 231.90 1,296 +3.87(+1.70%)
Mar 21, 2019 236.97 236.97 228.00 228.03 417 -4.47(-1.92%)
Mar 20, 2019 226.20 235.37 226.20 232.50 162 +7.50(+3.33%)
Mar 19, 2019 222.00 231.59 210.00 225.00 1,091 +10.20(+4.75%)
Mar 18, 2019 225.00 225.00 210.00 214.80 851 -10.50(-4.66%)
Mar 15, 2019 227.70 237.00 219.30 225.30 1,116 -3.00(-1.31%)
Mar 14, 2019 237.00 237.00 225.00 228.30 1,475 -11.70(-4.87%)
Mar 13, 2019 239.70 240.00 232.50 240.00 235 +6.00(+2.56%)
Mar 12, 2019 230.10 247.50 230.10 234.00 571 +0.00(+0.00%)
Mar 11, 2019 240.60 250.20 228.00 234.00 1,084 -9.80(-4.02%)
Mar 08, 2019 242.40 248.40 237.00 243.80 623 -4.00(-1.61%)
Mar 07, 2019 246.30 254.10 237.30 247.80 1,082 +1.20(+0.49%)
Mar 06, 2019 255.00 255.00 243.00 246.60 2,090 -15.00(-5.73%)
Mar 05, 2019 271.50 279.00 243.60 261.60 2,780 +8.70(+3.44%)
Mar 04, 2019 247.50 268.50 242.70 252.90 637 +5.10(+2.06%)
Mar 01, 2019 246.60 252.00 241.80 247.80 83 +5.70(+2.35%)
Feb 28, 2019 260.10 260.10 236.40 242.10 697 -5.40(-2.18%)
Feb 27, 2019 257.70 260.32 246.00 247.50 98 -3.60(-1.43%)
Feb 26, 2019 260.10 260.10 240.00 251.10 254 +0.90(+0.36%)
Feb 25, 2019 266.40 266.40 242.16 250.20 546 +1.20(+0.48%)
Feb 22, 2019 253.20 267.90 229.80 249.00 1,623 -4.50(-1.78%)
Feb 21, 2019 257.40 267.00 242.70 253.50 1,054 -3.00(-1.17%)
Feb 20, 2019 243.30 258.00 243.30 256.50 467 -1.50(-0.58%)
Feb 19, 2019 272.70 279.60 226.50 258.00 824 -1.50(-0.58%)
Feb 15, 2019 306.00 306.00 255.00 259.50 683 -24.00(-8.47%)
Feb 14, 2019 308.10 315.00 270.00 283.50 380 -27.00(-8.69%)
Feb 13, 2019 325.50 330.00 300.60 310.50 485 -17.98(-5.47%)
Feb 12, 2019 336.00 338.40 304.50 328.47 303 -13.23(-3.87%)
Feb 11, 2019 336.00 345.00 303.58 341.70 150 +11.70(+3.55%)
Feb 08, 2019 354.60 354.60 327.00 330.00 23 -14.70(-4.26%)
Feb 07, 2019 336.00 344.70 330.00 344.70 172 +0.30(+0.09%)
Feb 06, 2019 341.70 344.40 337.68 344.40 33 +2.70(+0.79%)
Feb 05, 2019 350.93 350.93 315.90 341.70 27 +2.70(+0.80%)
Feb 04, 2019 360.00 360.00 306.90 339.00 191 -17.10(-4.80%)
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.