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 (%)
May 19, 2021 9.220 9.220 9.220 0 +1.82(+24.59%)
May 18, 2021 7.000 7.500 6.990 7.400 252,625 +0.45(+6.47%)
May 17, 2021 7.040 7.200 6.660 6.950 114,732 -0.14(-1.97%)
May 14, 2021 7.540 8.210 7.020 7.090 546,346 -0.06(-0.84%)
May 13, 2021 7.270 8.700 6.080 7.150 4,255,561 +1.11(+18.38%)
May 12, 2021 9.650 10.10 6.010 6.040 2,456,089 -3.69(-37.92%)
May 11, 2021 10.13 10.24 9.650 9.730 412,202 -0.63(-6.08%)
May 10, 2021 10.92 11.14 10.25 10.36 407,513 -0.38(-3.54%)
May 07, 2021 10.93 11.20 10.65 10.74 117,795 -0.29(-2.63%)
May 06, 2021 10.58 11.09 10.24 11.03 285,230 +0.25(+2.32%)
May 05, 2021 10.96 11.33 10.15 10.78 894,240 -0.31(-2.80%)
May 04, 2021 11.55 12.68 10.90 11.09 985,768 -0.41(-3.57%)
May 03, 2021 11.05 11.50 10.88 11.50 108,533 +0.51(+4.64%)
Apr 30, 2021 10.36 10.99 10.36 10.99 65,500 +0.53(+5.07%)
Apr 29, 2021 11.61 11.70 10.20 10.46 214,515 -0.94(-8.25%)
Apr 28, 2021 11.60 11.74 11.27 11.40 150,090 -0.34(-2.90%)
Apr 27, 2021 10.91 11.80 10.70 11.74 384,981 +0.86(+7.90%)
Apr 26, 2021 10.21 10.88 10.16 10.88 310,812 +0.78(+7.72%)
Apr 23, 2021 9.510 10.15 9.510 10.10 315,600 +0.63(+6.65%)
Apr 22, 2021 9.210 9.890 8.920 9.470 561,252 +0.28(+3.05%)
Apr 21, 2021 9.200 9.260 8.650 9.190 374,355 +0.57(+6.61%)
Apr 20, 2021 8.560 9.430 8.510 8.620 525,103 +0.06(+0.70%)
Apr 19, 2021 8.590 8.710 8.290 8.560 60,693 +0.03(+0.35%)
Apr 16, 2021 8.250 8.643 8.250 8.530 86,200 +0.14(+1.67%)
Apr 15, 2021 8.480 8.650 8.210 8.390 117,281 -0.03(-0.36%)
Apr 14, 2021 8.400 9.090 8.380 8.420 333,211 +0.02(+0.24%)
Apr 13, 2021 8.670 8.690 8.370 8.400 55,295 -0.29(-3.34%)
Apr 12, 2021 8.450 8.860 8.350 8.690 163,074 +0.14(+1.64%)
Apr 09, 2021 8.910 8.910 8.460 8.550 111,600 -0.26(-2.95%)
Apr 08, 2021 8.470 9.060 8.350 8.810 435,723 +0.51(+6.14%)
Apr 07, 2021 8.290 8.500 8.200 8.300 59,186 +0.00(+0.00%)
Apr 06, 2021 8.310 8.540 8.300 8.300 44,919 -0.08(-0.95%)
Apr 05, 2021 8.750 8.750 8.250 8.380 73,719 -0.22(-2.56%)
Apr 01, 2021 8.850 9.650 8.380 8.600 376,700 -0.17(-1.94%)
Mar 31, 2021 9.370 9.490 8.430 8.770 224,661 -0.52(-5.60%)
Mar 30, 2021 8.430 9.410 8.160 9.290 264,105 +0.76(+8.91%)
Mar 29, 2021 8.370 8.640 8.080 8.530 89,576 +0.09(+1.07%)
Mar 26, 2021 8.950 8.990 8.280 8.440 159,200 -0.64(-7.05%)
Mar 25, 2021 8.860 9.140 8.660 9.080 211,599 +0.11(+1.23%)
Mar 24, 2021 9.520 9.540 8.860 8.970 224,838 -0.55(-5.78%)
Mar 23, 2021 9.400 9.590 9.200 9.520 109,415 -0.09(-0.94%)
Mar 22, 2021 9.380 10.19 9.190 9.610 705,826 -0.04(-0.41%)
Mar 19, 2021 9.470 9.690 9.200 9.650 154,000 +0.19(+2.01%)
Mar 18, 2021 9.290 9.790 9.180 9.460 195,240 +0.01(+0.11%)
Mar 17, 2021 9.050 9.480 8.880 9.450 155,324 +0.36(+3.96%)
Mar 16, 2021 9.520 9.680 8.850 9.090 388,962 +0.07(+0.78%)
Mar 15, 2021 9.390 9.540 8.850 9.020 259,971 -0.39(-4.14%)
Mar 12, 2021 9.270 10.33 9.090 9.410 1,390,700 +0.14(+1.51%)
Mar 11, 2021 8.850 9.300 8.800 9.270 101,709 +0.51(+5.82%)
Mar 10, 2021 9.752 9.888 8.620 8.760 282,177 -0.85(-8.84%)
Mar 09, 2021 9.120 9.610 8.710 9.610 249,718 +0.93(+10.71%)
Mar 08, 2021 8.150 8.900 8.110 8.680 329,262 +0.53(+6.50%)
Mar 05, 2021 7.160 8.280 7.110 8.150 436,700 +1.28(+18.63%)
Mar 04, 2021 7.900 7.900 6.760 6.870 525,399 -1.16(-14.45%)
Mar 03, 2021 8.370 8.560 8.000 8.030 123,651 -0.17(-2.07%)
Mar 02, 2021 8.850 8.980 8.200 8.200 112,969 -0.56(-6.39%)
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.