Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 30, 2020 4.550 4.790 4.360 4.410 192,800 -0.22(-4.75%)
Oct 29, 2020 4.230 4.760 4.110 4.630 929,783 +0.47(+11.30%)
Oct 28, 2020 4.600 4.600 4.080 4.160 363,826 -0.50(-10.73%)
Oct 27, 2020 4.290 4.730 4.100 4.660 1,151,541 +0.13(+2.87%)
Oct 26, 2020 5.740 5.880 4.010 4.530 38,513,464 +4.12(+1016.04%)
Oct 23, 2020 0.4202 0.4377 0.3828 0.4059 2,161,000 -0.06(-13.64%)
Oct 22, 2020 0.4800 0.4900 0.4200 0.4700 1,468,305 -0.05(-9.62%)
Oct 21, 2020 0.5500 0.6000 0.5000 0.5200 4,025,499 +0.01(+1.96%)
Oct 20, 2020 0.4600 0.5300 0.4400 0.5100 3,932,022 +0.05(+10.87%)
Oct 19, 2020 0.4293 0.4840 0.4293 0.4600 1,932,904 +0.02(+5.02%)
Oct 16, 2020 0.4270 0.4450 0.4200 0.4380 256,300 +0.01(+1.86%)
Oct 15, 2020 0.4400 0.4400 0.4100 0.4300 121,201 -0.01(-2.05%)
Oct 14, 2020 0.4441 0.4460 0.4050 0.4390 554,548 -0.01(-2.44%)
Oct 13, 2020 0.4700 0.4900 0.4300 0.4500 1,722,687 -0.01(-1.10%)
Oct 12, 2020 0.4100 0.4550 0.4007 0.4550 1,079,080 +0.05(+13.58%)
Oct 09, 2020 0.3850 0.4270 0.3800 0.4006 382,100 +0.00(+0.28%)
Oct 08, 2020 0.3970 0.4100 0.3782 0.3995 259,970 -0.00(-0.13%)
Oct 07, 2020 0.4200 0.4200 0.3900 0.4000 123,298 +0.00(+1.01%)
Oct 06, 2020 0.3885 0.3999 0.3800 0.3960 152,660 +0.01(+1.54%)
Oct 05, 2020 0.3900 0.4000 0.3800 0.3900 166,108 -0.01(-1.34%)
Oct 02, 2020 0.4000 0.4231 0.3701 0.3953 935,500 +0.01(+1.36%)
Oct 01, 2020 0.4300 0.4300 0.3900 0.3900 132,141 -0.01(-2.38%)
Sep 30, 2020 0.4100 0.4400 0.3868 0.3995 301,467 -0.03(-6.88%)
Sep 29, 2020 0.3805 0.5000 0.3781 0.4290 2,246,765 +0.05(+12.89%)
Sep 28, 2020 0.3800 0.3800 0.3600 0.3800 473,698 +0.01(+2.43%)
Sep 25, 2020 0.3700 0.3863 0.3550 0.3710 248,500 +0.02(+6.00%)
Sep 24, 2020 0.3600 0.3700 0.3400 0.3500 286,321 -0.01(-2.78%)
Sep 23, 2020 0.3600 0.3900 0.3600 0.3600 139,064 -0.01(-1.42%)
Sep 22, 2020 0.3699 0.3895 0.3611 0.3652 134,845 +0.01(+1.44%)
Sep 21, 2020 0.3900 0.3900 0.3600 0.3600 277,505 -0.03(-7.17%)
Sep 18, 2020 0.3745 0.3989 0.3719 0.3878 63,000 +0.01(+2.05%)
Sep 17, 2020 0.3799 0.3805 0.3711 0.3800 81,423 -0.00(-0.31%)
Sep 16, 2020 0.3736 0.3968 0.3700 0.3812 415,636 +0.01(+2.47%)
Sep 15, 2020 0.3709 0.3802 0.3700 0.3720 191,492 +0.00(+0.27%)
Sep 14, 2020 0.3701 0.3849 0.3700 0.3710 226,206 +0.00(+0.08%)
Sep 11, 2020 0.3904 0.4095 0.3650 0.3707 345,500 -0.02(-5.05%)
Sep 10, 2020 0.4051 0.4098 0.3800 0.3904 76,442 -0.01(-1.36%)
Sep 09, 2020 0.3903 0.4052 0.3800 0.3958 133,151 +0.01(+1.41%)
Sep 08, 2020 0.3871 0.4051 0.3600 0.3903 86,014 -0.01(-1.44%)
Sep 04, 2020 0.4100 0.4300 0.3570 0.3960 549,500 -0.01(-3.41%)
Sep 03, 2020 0.4100 0.4395 0.4050 0.4100 281,318 -0.01(-1.37%)
Sep 02, 2020 0.4200 0.4600 0.4100 0.4157 488,190 -0.00(-1.02%)
Sep 01, 2020 0.4300 0.4300 0.4100 0.4200 180,724 +0.00(+0.05%)
Aug 31, 2020 0.4205 0.4399 0.4100 0.4198 249,510 -0.00(-0.19%)
Aug 28, 2020 0.4380 0.4380 0.4100 0.4206 216,000 -0.03(-6.53%)
Aug 27, 2020 0.4100 0.4700 0.4100 0.4500 656,705 +0.04(+8.43%)
Aug 26, 2020 0.4100 0.4199 0.4000 0.4150 210,568 +0.00(+0.19%)
Aug 25, 2020 0.4010 0.4369 0.4010 0.4142 224,347 -0.01(-1.31%)
Aug 24, 2020 0.4562 0.4700 0.4000 0.4197 514,997 -0.01(-3.41%)
Aug 21, 2020 0.4459 0.4681 0.4345 0.4345 360,800 -0.01(-1.25%)
Aug 20, 2020 0.4900 0.4997 0.4272 0.4400 643,173 -0.06(-12.00%)
Aug 19, 2020 0.5000 0.5200 0.4700 0.5000 316,731 -0.01(-1.96%)
Aug 18, 2020 0.4700 0.5200 0.4600 0.5100 752,433 +0.01(+2.70%)
Aug 17, 2020 0.4400 0.5000 0.4156 0.4966 1,339,382 +0.03(+5.66%)
Aug 14, 2020 0.4080 0.5400 0.4001 0.4700 2,263,600 +0.06(+16.05%)
Aug 13, 2020 0.4500 0.4699 0.3910 0.4050 1,294,113 -0.08(-17.35%)
Aug 12, 2020 0.5200 0.5200 0.4700 0.4900 1,180,084 -0.03(-5.77%)
Aug 11, 2020 0.5100 0.5300 0.5100 0.5200 314,725 +0.00(+0.00%)
Aug 10, 2020 0.5300 0.5300 0.5100 0.5200 567,894 -0.01(-0.97%)
Aug 07, 2020 0.5200 0.5449 0.5121 0.5251 465,800 +0.00(+0.02%)
Aug 06, 2020 0.5500 0.5592 0.5116 0.5250 506,933 -0.03(-4.96%)
Aug 05, 2020 0.5474 0.5610 0.5441 0.5524 419,984 +0.01(+1.34%)
Aug 04, 2020 0.5493 0.5599 0.5423 0.5451 322,199 -0.00(-0.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.