Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lianluo Smart Ltd (NQ: LLIT )

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 (%)
Oct 31, 2018 1.700 1.700 1.700 16 +0.00(+0.00%)
Oct 30, 2018 1.680 1.700 1.680 1.700 4,057 +0.02(+1.13%)
Oct 29, 2018 1.710 1.720 1.680 1.681 22,674 -0.07(-3.94%)
Oct 26, 2018 1.810 1.810 1.720 1.750 3,900 +0.01(+0.57%)
Oct 25, 2018 1.721 1.770 1.720 1.740 6,408 +0.02(+1.01%)
Oct 24, 2018 1.830 1.843 1.720 1.723 13,917 -0.18(-9.56%)
Oct 23, 2018 1.810 1.905 1.789 1.905 3,361 -0.03(-1.60%)
Oct 22, 2018 1.970 1.979 1.750 1.936 6,354 -0.06(-3.21%)
Oct 19, 2018 1.900 2.000 1.850 2.000 25,000 +0.09(+4.71%)
Oct 18, 2018 1.770 1.996 1.730 1.910 76,865 +0.15(+8.52%)
Oct 17, 2018 1.710 1.850 1.710 1.760 49,032 +0.03(+1.73%)
Oct 16, 2018 1.723 1.730 1.713 1.730 931 +0.00(+0.08%)
Oct 15, 2018 1.720 1.750 1.720 1.729 1,765 -0.02(-1.22%)
Oct 12, 2018 1.750 1.750 1.750 136 +0.00(+0.00%)
Oct 11, 2018 1.710 1.750 1.710 1.750 3,852 +0.00(+0.00%)
Oct 10, 2018 1.760 1.760 1.720 1.750 14,297 -0.05(-2.78%)
Oct 09, 2018 1.730 1.810 1.730 1.800 1,069 +0.07(+4.04%)
Oct 08, 2018 1.730 1.750 1.690 1.730 11,710 -0.02(-1.14%)
Oct 05, 2018 1.700 1.750 1.700 1.750 2,000 +0.00(+0.01%)
Oct 04, 2018 1.726 1.750 1.726 1.750 6,535 -0.00(-0.01%)
Oct 03, 2018 1.720 1.750 1.720 1.750 682 -0.05(-2.78%)
Oct 02, 2018 1.805 1.805 1.800 1.800 426 -0.01(-0.55%)
Oct 01, 2018 1.760 1.810 1.720 1.810 7,110 +0.11(+6.47%)
Sep 28, 2018 1.740 1.750 1.700 1.700 6,500 -0.03(-1.65%)
Sep 27, 2018 1.720 1.729 1.720 1.729 2,093 -0.01(-0.66%)
Sep 26, 2018 1.720 1.740 1.720 1.740 17,581 -0.05(-2.79%)
Sep 25, 2018 1.792 1.792 1.790 71 -0.00(-0.11%)
Sep 24, 2018 1.740 1.792 1.740 1.792 2,831 +0.04(+2.40%)
Sep 21, 2018 1.710 1.750 1.710 1.750 9,300 +0.02(+1.13%)
Sep 20, 2018 1.730 1.730 1.730 1.730 198 +0.01(+0.60%)
Sep 19, 2018 1.700 1.724 1.700 1.720 3,909 +0.03(+1.87%)
Sep 18, 2018 1.680 1.688 1.680 1.688 7,610 -0.01(-0.68%)
Sep 17, 2018 1.740 1.740 1.690 1.700 3,893 -0.01(-0.58%)
Sep 14, 2018 1.710 1.730 1.710 1.710 4,600 +0.00(+0.00%)
Sep 13, 2018 1.700 1.710 1.690 1.710 10,567 +0.01(+0.59%)
Sep 12, 2018 1.700 1.736 1.590 1.700 26,323 -0.05(-2.86%)
Sep 11, 2018 1.700 1.770 1.600 1.750 9,762 -0.07(-3.70%)
Sep 10, 2018 1.520 1.859 1.430 1.817 49,175 +0.38(+26.19%)
Sep 07, 2018 1.500 1.500 1.440 1.440 5,400 -0.08(-5.26%)
Sep 06, 2018 1.470 1.520 1.450 1.520 4,602 +0.06(+3.87%)
Sep 05, 2018 1.460 1.463 1.460 1.463 3,003 -0.02(-1.14%)
Sep 04, 2018 1.450 1.589 1.450 1.480 6,374 -0.00(-0.05%)
Aug 31, 2018 1.481 1.481 1.481 0 -0.07(-4.46%)
Aug 30, 2018 1.530 1.592 1.400 1.550 14,659 -0.01(-0.64%)
Aug 29, 2018 1.530 1.566 1.530 1.560 6,095 +0.00(+0.00%)
Aug 28, 2018 1.560 1.560 1.532 1.560 1,564 +0.03(+1.96%)
Aug 27, 2018 1.550 1.720 1.530 1.530 6,941 -0.09(-5.56%)
Aug 24, 2018 1.710 1.710 1.550 1.620 3,000 -0.10(-5.81%)
Aug 23, 2018 1.580 1.738 1.561 1.720 1,128 +0.14(+8.86%)
Aug 22, 2018 1.570 1.580 1.500 1.580 1,328 +0.05(+3.27%)
Aug 21, 2018 1.630 1.630 1.450 1.530 3,440 -0.10(-6.13%)
Aug 20, 2018 1.480 1.632 1.480 1.630 2,119 +0.16(+10.88%)
Aug 17, 2018 1.450 1.540 1.450 1.470 2,300 -0.00(-0.16%)
Aug 16, 2018 1.700 1.792 1.420 1.472 10,688 -0.12(-7.82%)
Aug 15, 2018 1.660 1.664 1.595 1.597 16,215 -0.08(-4.64%)
Aug 14, 2018 1.675 1.675 1.675 6 -0.00(-0.01%)
Aug 13, 2018 1.870 1.889 1.654 1.675 4,002 -0.19(-10.42%)
Aug 10, 2018 1.650 1.890 1.650 1.870 2,400 +0.11(+6.25%)
Aug 09, 2018 1.650 1.760 1.650 1.760 3,604 +0.06(+3.53%)
Aug 08, 2018 1.800 1.809 1.670 1.700 15,495 -0.10(-5.56%)
Aug 07, 2018 1.790 1.889 1.790 1.800 3,746 -0.05(-2.70%)
Aug 06, 2018 1.850 1.850 1.850 20 +0.00(+0.00%)
Aug 03, 2018 1.760 1.950 1.760 1.850 26,800 +0.07(+3.93%)
Aug 02, 2018 1.690 1.790 1.690 1.780 4,804 +0.13(+7.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.