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 31, 2019 1.420 1.533 1.420 1.500 27,300 -0.03(-1.96%)
May 30, 2019 1.470 1.550 1.420 1.530 19,706 +0.03(+2.00%)
May 29, 2019 1.440 1.500 1.410 1.500 12,065 +0.04(+2.74%)
May 28, 2019 1.432 1.570 1.427 1.460 15,039 -0.01(-0.68%)
May 24, 2019 1.470 1.570 1.440 1.470 16,100 +0.05(+3.73%)
May 23, 2019 1.530 1.530 1.417 1.417 1,377 -0.10(-6.77%)
May 22, 2019 1.440 1.570 1.437 1.520 27,626 +0.07(+4.83%)
May 21, 2019 1.490 1.490 1.436 1.450 8,637 -0.03(-2.28%)
May 20, 2019 1.484 1.484 1.484 32 +0.00(+0.00%)
May 17, 2019 1.484 1.484 1.484 53 +0.00(+0.00%)
May 16, 2019 1.484 1.484 1.484 1.484 277 -0.10(-6.08%)
May 15, 2019 1.540 1.580 1.540 1.580 2,449 +0.11(+7.48%)
May 14, 2019 1.427 1.530 1.427 1.470 1,313 +0.07(+4.78%)
May 13, 2019 1.403 1.403 1.403 1.403 1,239 -0.07(-4.88%)
May 10, 2019 1.450 1.540 1.420 1.475 47,000 +0.03(+1.72%)
May 09, 2019 1.470 1.540 1.427 1.450 21,223 -0.05(-3.33%)
May 08, 2019 1.450 1.520 1.430 1.500 27,512 +0.01(+0.67%)
May 07, 2019 1.440 1.530 1.430 1.490 29,753 +0.02(+1.36%)
May 06, 2019 1.420 1.520 1.420 1.470 34,619 +0.05(+3.52%)
May 03, 2019 1.430 1.535 1.420 1.420 30,500 -0.08(-5.33%)
May 02, 2019 1.450 1.550 1.450 1.500 33,046 +0.06(+4.17%)
May 01, 2019 1.430 1.570 1.420 1.440 27,920 +0.04(+2.85%)
Apr 30, 2019 1.420 1.577 1.400 1.400 8,423 +0.00(+0.01%)
Apr 29, 2019 1.390 1.400 1.390 1.400 391 +0.00(+0.00%)
Apr 26, 2019 1.400 1.400 1.400 1.400 400 -0.09(-6.07%)
Apr 25, 2019 1.490 1.490 1.490 126 +0.00(+0.00%)
Apr 24, 2019 1.490 1.490 1.490 41 +0.00(+0.00%)
Apr 23, 2019 1.490 1.490 1.490 1.490 425 +0.10(+7.22%)
Apr 22, 2019 1.390 1.390 1.390 1.390 131 -0.02(-1.19%)
Apr 18, 2019 1.400 1.407 1.400 1.407 3,100 +0.01(+0.41%)
Apr 17, 2019 1.407 1.407 1.401 1.401 494 +0.00(+0.07%)
Apr 16, 2019 1.400 1.400 1.400 1.400 1,606 +0.02(+1.52%)
Apr 15, 2019 1.379 1.379 1.379 3 +0.00(+0.00%)
Apr 12, 2019 1.360 1.379 1.360 1.379 1,100 -0.10(-6.82%)
Apr 11, 2019 1.480 1.480 1.480 3 +0.00(+0.00%)
Apr 10, 2019 1.480 1.480 1.480 79 +0.00(+0.00%)
Apr 09, 2019 1.480 1.480 1.480 76 +0.00(+0.00%)
Apr 08, 2019 1.420 1.480 1.420 1.480 854 +0.01(+0.68%)
Apr 05, 2019 1.400 1.470 1.400 1.470 3,300 +0.07(+5.00%)
Apr 04, 2019 1.400 1.400 1.400 52 +0.00(+0.00%)
Apr 03, 2019 1.400 1.400 1.400 1.400 107 +0.01(+0.89%)
Apr 02, 2019 1.388 1.388 1.388 1.388 1,017 -0.11(-7.49%)
Apr 01, 2019 1.500 1.500 1.500 1.500 1,681 +0.00(+0.00%)
Mar 29, 2019 1.500 1.500 1.500 3 +0.00(+0.00%)
Mar 28, 2019 1.500 1.500 1.500 114 +0.00(+0.00%)
Mar 27, 2019 1.500 1.500 1.500 1.500 581 -0.00(-0.02%)
Mar 26, 2019 1.500 1.500 1.500 57 +0.00(+0.00%)
Mar 25, 2019 1.500 1.500 1.500 20 +0.00(+0.00%)
Mar 22, 2019 1.500 1.500 1.500 32 +0.00(+0.00%)
Mar 21, 2019 1.500 1.500 1.500 15 +0.00(+0.00%)
Mar 20, 2019 1.420 1.510 1.360 1.500 11,274 +0.09(+6.40%)
Mar 19, 2019 1.410 1.410 1.410 14 +0.00(+0.00%)
Mar 18, 2019 1.420 1.420 1.370 1.410 5,412 -0.01(-0.70%)
Mar 15, 2019 1.420 1.420 1.420 97 +0.00(+0.00%)
Mar 14, 2019 1.398 1.420 1.397 1.420 3,741 +0.06(+4.40%)
Mar 13, 2019 1.420 1.420 1.360 1.360 484 -0.05(-3.60%)
Mar 12, 2019 1.440 1.440 1.410 1.411 3,757 -0.03(-2.03%)
Mar 11, 2019 1.410 1.440 1.410 1.440 2,219 +0.03(+2.13%)
Mar 08, 2019 1.417 1.417 1.410 1.410 1,800 +0.00(+0.00%)
Mar 07, 2019 1.540 1.630 1.410 1.410 1,838 -0.26(-15.57%)
Mar 06, 2019 1.510 1.670 1.500 1.670 4,196 +0.21(+14.60%)
Mar 05, 2019 1.493 1.751 1.450 1.457 30,187 +0.09(+6.37%)
Mar 04, 2019 1.370 1.370 1.370 1.370 2,189 +0.00(+0.00%)
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.