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

Luokung Technology Corp (NQ: LKCO )

1.650 -0.090 (-5.17%)
Streaming Delayed Price Updated: 1:36 PM EST, Nov 25, 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 (%)
Nov 22, 2024 1.650 1.870 1.640 1.740 20,976 +0.07(+4.19%)
Nov 21, 2024 1.716 1.745 1.647 1.670 14,215 -0.03(-1.76%)
Nov 20, 2024 1.680 1.700 1.660 1.700 5,471 +0.09(+5.59%)
Nov 19, 2024 1.710 1.757 1.600 1.610 13,105 -0.03(-1.83%)
Nov 18, 2024 1.650 1.670 1.610 1.640 9,469 -0.04(-2.21%)
Nov 15, 2024 1.630 1.730 1.601 1.677 19,458 +0.02(+1.02%)
Nov 14, 2024 1.690 1.767 1.650 1.660 18,270 -0.03(-1.78%)
Nov 13, 2024 1.700 1.750 1.650 1.690 21,249 -0.01(-0.59%)
Nov 12, 2024 1.760 1.760 1.640 1.700 17,105 -0.07(-3.95%)
Nov 11, 2024 1.640 1.796 1.640 1.770 26,706 +0.13(+7.73%)
Nov 08, 2024 1.740 1.790 1.600 1.643 22,274 -0.10(-5.57%)
Nov 07, 2024 1.583 1.770 1.583 1.740 20,550 +0.16(+10.13%)
Nov 06, 2024 1.650 1.747 1.570 1.580 20,990 -0.11(-6.51%)
Nov 05, 2024 1.810 1.895 1.690 1.690 45,862 -0.15(-8.15%)
Nov 04, 2024 1.820 1.850 1.770 1.840 9,704 +0.01(+0.55%)
Nov 01, 2024 1.850 1.870 1.770 1.830 31,208 -0.02(-1.08%)
Oct 31, 2024 1.960 2.040 1.820 1.850 35,824 -0.05(-2.63%)
Oct 30, 2024 2.020 2.080 1.860 1.900 52,810 -0.15(-7.32%)
Oct 29, 2024 2.140 2.180 2.000 2.050 29,362 -0.09(-4.21%)
Oct 28, 2024 2.147 2.240 2.130 2.140 23,334 +0.00(+0.00%)
Oct 25, 2024 2.200 2.230 2.120 2.140 22,072 -0.07(-3.17%)
Oct 24, 2024 2.150 2.370 2.110 2.210 88,220 +0.10(+4.90%)
Oct 23, 2024 2.410 2.420 2.000 2.107 43,415 -0.29(-12.22%)
Oct 22, 2024 2.150 2.600 2.120 2.400 107,777 +0.24(+11.31%)
Oct 21, 2024 2.110 2.221 2.110 2.156 14,437 +0.03(+1.65%)
Oct 18, 2024 2.090 2.240 2.090 2.121 22,382 -0.01(-0.42%)
Oct 17, 2024 1.920 2.200 1.920 2.130 43,528 +0.21(+10.94%)
Oct 16, 2024 1.830 2.040 1.830 1.920 35,238 +0.06(+3.23%)
Oct 15, 2024 1.940 1.940 1.750 1.860 41,237 -0.11(-5.82%)
Oct 14, 2024 1.910 2.208 1.910 1.975 48,757 +0.05(+2.86%)
Oct 11, 2024 2.060 2.080 1.850 1.920 95,608 -0.17(-8.12%)
Oct 10, 2024 2.600 2.615 1.880 2.090 163,716 -0.56(-21.14%)
Oct 09, 2024 2.840 2.835 2.650 2.650 30,401 -0.11(-3.99%)
Oct 08, 2024 2.660 2.915 2.660 2.760 60,366 -0.28(-9.21%)
Oct 07, 2024 2.940 3.600 2.832 3.040 230,937 +0.27(+9.95%)
Oct 04, 2024 2.720 2.840 2.620 2.765 94,142 +0.02(+0.55%)
Oct 03, 2024 2.840 2.840 2.622 2.750 85,542 -0.06(-2.31%)
Oct 02, 2024 2.450 2.850 2.450 2.815 375,548 +0.40(+16.80%)
Oct 01, 2024 2.610 2.700 2.250 2.410 48,291 -0.08(-3.10%)
Sep 30, 2024 2.650 2.820 2.380 2.487 189,277 -0.16(-6.15%)
Sep 27, 2024 2.280 2.850 2.280 2.650 261,977 +0.31(+13.25%)
Sep 26, 2024 2.430 2.513 2.300 2.340 32,464 -0.02(-0.85%)
Sep 25, 2024 2.710 2.765 2.360 2.360 52,979 -0.34(-12.59%)
Sep 24, 2024 2.580 2.940 2.580 2.700 81,920 +0.08(+3.05%)
Sep 23, 2024 2.590 2.631 2.456 2.620 21,644 -0.05(-1.87%)
Sep 20, 2024 2.750 2.860 2.580 2.670 57,031 -0.10(-3.61%)
Sep 19, 2024 2.680 2.840 2.530 2.770 57,963 +0.14(+5.32%)
Sep 18, 2024 3.520 3.570 2.390 2.630 158,008 -1.02(-27.95%)
Sep 17, 2024 3.950 4.245 3.640 3.650 74,708 -0.96(-20.87%)
Sep 16, 2024 5.040 5.120 3.920 4.613 90,496 -0.27(-5.48%)
Sep 13, 2024 4.480 5.120 4.240 4.880 67,350 +0.26(+5.72%)
Sep 12, 2024 4.560 4.800 4.559 4.616 7,972 +0.30(+6.85%)
Sep 11, 2024 4.158 4.460 3.848 4.320 6,553 -0.08(-1.73%)
Sep 10, 2024 4.560 4.560 4.306 4.396 3,195 -0.08(-1.88%)
Sep 09, 2024 4.598 4.598 4.400 4.480 5,229 -0.24(-5.08%)
Sep 06, 2024 4.880 5.347 4.606 4.720 2,910 -0.40(-7.77%)
Sep 05, 2024 4.640 5.491 4.640 5.118 1,315 +0.44(+9.46%)
Sep 04, 2024 5.040 5.208 4.482 4.675 3,389 -0.37(-7.25%)
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.