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 (%)
Aug 30, 2019 0.8000 0.8000 0.7673 0.7700 6,800 +0.01(+1.32%)
Aug 29, 2019 0.7800 0.7800 0.7600 0.7600 3,805 -0.04(-5.00%)
Aug 28, 2019 0.7624 0.8000 0.7624 0.8000 3,111 +0.00(+0.00%)
Aug 27, 2019 0.8000 0.8000 0.7900 0.8000 5,302 -0.03(-3.61%)
Aug 26, 2019 0.8300 0.8300 0.8300 62 +0.00(+0.00%)
Aug 23, 2019 0.8400 0.8400 0.6700 0.8300 2,700 -0.02(-2.35%)
Aug 22, 2019 0.8300 0.8500 0.7957 0.8500 2,816 +0.03(+3.66%)
Aug 21, 2019 0.8200 0.8200 0.8200 92 +0.00(+0.00%)
Aug 20, 2019 0.8200 0.8200 0.8200 0.8200 2,902 -0.06(-6.37%)
Aug 19, 2019 0.8758 0.8758 0.8758 101 +0.00(+0.00%)
Aug 16, 2019 0.8800 0.8800 0.8235 0.8758 5,700 -0.02(-2.20%)
Aug 15, 2019 0.9000 0.9000 0.8800 0.8955 7,457 -0.03(-3.39%)
Aug 14, 2019 0.9269 0.9269 0.9269 0.9269 162 -0.00(-0.33%)
Aug 13, 2019 0.9200 0.9559 0.9000 0.9300 31,046 +0.03(+3.32%)
Aug 12, 2019 0.9001 0.9001 0.9001 8 +0.00(+0.00%)
Aug 09, 2019 0.9001 0.9001 0.9001 0.9001 400 -0.10(-9.99%)
Aug 08, 2019 1.000 1.000 1.000 100 +0.00(+0.00%)
Aug 07, 2019 1.000 1.000 0.9900 1.000 8,242 +0.02(+2.04%)
Aug 06, 2019 0.9900 0.9900 0.9762 0.9800 1,232 +0.05(+5.37%)
Aug 05, 2019 0.9000 0.9862 0.9000 0.9301 2,042 -0.02(-2.09%)
Aug 02, 2019 0.9900 0.9900 0.9462 0.9500 3,000 +0.00(+0.00%)
Aug 01, 2019 0.9000 0.9500 0.9000 0.9500 2,457 +0.01(+0.83%)
Jul 31, 2019 0.9800 0.9800 0.9200 0.9422 7,452 -0.05(-4.83%)
Jul 30, 2019 1.100 1.140 0.9889 0.9900 7,248 -0.02(-1.98%)
Jul 29, 2019 1.010 1.010 1.010 1.010 606 +0.13(+14.58%)
Jul 26, 2019 0.9599 0.9599 0.8815 0.8815 200 -0.02(-2.06%)
Jul 25, 2019 0.9000 0.9000 0.9000 106 +0.00(+0.00%)
Jul 24, 2019 0.9000 0.9000 0.9000 0.9000 1,330 -0.10(-10.00%)
Jul 23, 2019 1.000 1.000 1.000 239 +0.00(+0.00%)
Jul 22, 2019 1.030 1.030 1.000 1.000 413 -0.06(-5.65%)
Jul 19, 2019 1.090 1.090 1.060 1.060 3,300 +0.01(+0.94%)
Jul 18, 2019 0.9823 1.050 0.8743 1.050 8,769 +0.10(+10.53%)
Jul 17, 2019 1.030 1.030 0.9500 0.9500 283 -0.04(-3.75%)
Jul 16, 2019 1.098 1.098 0.9400 0.9870 7,728 -0.13(-11.88%)
Jul 15, 2019 0.9557 1.120 0.9557 1.120 4,980 +0.12(+12.00%)
Jul 12, 2019 1.000 1.060 1.000 1.000 5,300 -0.11(-9.54%)
Jul 11, 2019 1.080 1.105 1.060 1.105 4,411 +0.07(+6.79%)
Jul 10, 2019 1.035 1.035 1.035 1.035 304 -0.10(-9.19%)
Jul 09, 2019 1.130 1.140 1.130 1.140 937 -0.01(-0.87%)
Jul 08, 2019 1.080 1.150 1.080 1.150 1,569 +0.13(+12.75%)
Jul 05, 2019 1.050 1.050 1.020 1.020 700 -0.04(-3.77%)
Jul 03, 2019 1.060 1.060 1.060 44 +0.00(+0.00%)
Jul 02, 2019 1.060 1.080 1.060 1.060 2,368 +0.00(+0.45%)
Jul 01, 2019 1.055 1.055 1.055 1.055 1,000 -0.18(-14.53%)
Jun 28, 2019 1.075 1.235 1.075 1.235 1,900 +0.00(+0.37%)
Jun 27, 2019 1.230 1.230 1.230 1.230 200 -0.02(-1.58%)
Jun 26, 2019 1.170 1.250 1.170 1.250 2,387 +0.18(+16.82%)
Jun 25, 2019 1.070 1.070 1.070 1.070 203 -0.23(-17.69%)
Jun 24, 2019 1.300 1.300 1.300 57 +0.00(+0.00%)
Jun 21, 2019 1.320 1.320 0.9100 1.300 30,800 -0.09(-6.17%)
Jun 20, 2019 1.385 1.385 1.385 23 +0.00(+0.00%)
Jun 19, 2019 1.410 1.410 1.385 1.385 4,122 -0.04(-2.85%)
Jun 18, 2019 1.410 1.426 1.410 1.426 4,364 +0.02(+1.14%)
Jun 17, 2019 1.420 1.420 1.410 1.410 1,688 -0.02(-1.40%)
Jun 14, 2019 1.440 1.440 1.430 1.430 400 +0.00(+0.00%)
Jun 13, 2019 1.427 1.430 1.425 1.430 2,726 -0.09(-5.92%)
Jun 12, 2019 1.520 1.520 1.520 23 +0.00(+0.00%)
Jun 11, 2019 1.490 1.520 1.490 1.520 1,320 +0.06(+4.11%)
Jun 10, 2019 1.460 1.460 1.460 15 +0.00(+0.00%)
Jun 07, 2019 1.410 1.460 1.410 1.460 1,300 +0.05(+3.55%)
Jun 06, 2019 1.410 1.410 1.410 1.410 870 +0.00(+0.00%)
Jun 05, 2019 1.450 1.490 1.410 1.410 34,792 +0.01(+0.71%)
Jun 04, 2019 1.420 1.420 1.400 1.400 6,825 -0.03(-2.10%)
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.