Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luokung Technology Corp (NQ: LKCO )

0.6702 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 2024 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 (%)
Nov 30, 2022 5.100 5.580 4.902 5.097 63,207 -0.04(-0.70%)
Nov 29, 2022 5.184 5.625 5.100 5.133 56,451 -0.06(-1.16%)
Nov 28, 2022 5.736 5.760 5.151 5.193 15,988 -0.50(-8.85%)
Nov 25, 2022 5.100 5.874 5.016 5.697 71,545 +0.60(+11.71%)
Nov 23, 2022 5.019 5.190 4.950 5.100 13,477 +0.00(+0.00%)
Nov 22, 2022 5.325 5.325 4.800 5.100 20,023 -0.10(-1.90%)
Nov 21, 2022 5.400 5.403 5.100 5.199 12,362 -0.17(-3.13%)
Nov 18, 2022 5.670 5.670 5.100 5.367 30,715 -0.30(-5.34%)
Nov 17, 2022 5.946 6.000 5.550 5.670 35,452 -0.24(-4.06%)
Nov 16, 2022 6.282 6.282 5.400 5.910 58,971 -0.10(-1.60%)
Nov 15, 2022 5.700 7.188 5.109 6.006 260,052 +0.97(+19.24%)
Nov 14, 2022 4.800 5.100 4.713 5.037 32,772 +0.45(+9.74%)
Nov 11, 2022 4.713 4.800 4.560 4.590 36,929 +0.09(+2.00%)
Nov 10, 2022 4.500 4.794 4.332 4.500 44,712 +0.03(+0.67%)
Nov 09, 2022 4.500 4.686 4.263 4.470 53,796 -0.21(-4.55%)
Nov 08, 2022 4.800 4.950 4.650 4.683 24,013 -0.12(-2.44%)
Nov 07, 2022 4.800 5.094 4.710 4.800 48,293 +0.00(+0.06%)
Nov 04, 2022 4.800 4.830 4.530 4.797 32,018 +0.25(+5.47%)
Nov 03, 2022 4.800 4.770 4.488 4.548 25,444 -0.07(-1.43%)
Nov 02, 2022 4.842 4.881 4.506 4.614 17,645 -0.11(-2.29%)
Nov 01, 2022 4.800 4.920 4.692 4.722 21,058 -0.08(-1.62%)
Oct 31, 2022 4.800 4.968 4.680 4.800 24,103 -0.17(-3.44%)
Oct 28, 2022 5.100 5.100 4.749 4.971 22,175 -0.13(-2.47%)
Oct 27, 2022 4.950 5.220 4.560 5.097 47,430 +0.00(+0.06%)
Oct 26, 2022 5.100 5.244 4.920 5.094 35,216 -0.01(-0.12%)
Oct 25, 2022 4.800 5.100 4.707 5.100 42,236 +0.15(+3.03%)
Oct 24, 2022 5.241 5.241 4.410 4.950 68,054 -0.20(-3.85%)
Oct 21, 2022 5.223 5.544 4.500 5.148 57,128 -0.08(-1.44%)
Oct 20, 2022 5.142 5.547 5.103 5.223 20,538 -0.04(-0.85%)
Oct 19, 2022 5.289 5.400 5.010 5.268 28,312 +0.01(+0.23%)
Oct 18, 2022 5.214 5.547 5.214 5.256 11,913 +0.04(+0.81%)
Oct 17, 2022 5.517 5.610 5.106 5.214 25,871 -0.01(-0.11%)
Oct 14, 2022 5.400 5.400 5.040 5.220 13,516 +0.03(+0.64%)
Oct 13, 2022 5.286 5.349 5.010 5.187 27,892 -0.08(-1.48%)
Oct 12, 2022 5.199 5.370 5.040 5.265 25,167 -0.04(-0.79%)
Oct 11, 2022 5.100 5.400 4.932 5.307 15,515 +0.21(+4.18%)
Oct 10, 2022 5.250 5.385 5.010 5.094 16,849 -0.08(-1.51%)
Oct 07, 2022 5.430 5.610 5.130 5.172 27,628 -0.20(-3.69%)
Oct 06, 2022 5.373 5.691 5.229 5.370 15,772 -0.17(-3.03%)
Oct 05, 2022 5.700 5.826 5.400 5.538 25,966 -0.01(-0.22%)
Oct 04, 2022 5.370 5.850 5.370 5.550 26,014 +0.43(+8.50%)
Oct 03, 2022 5.124 5.547 5.100 5.115 24,980 -0.45(-8.14%)
Sep 30, 2022 5.661 5.661 5.250 5.568 21,457 -0.01(-0.11%)
Sep 29, 2022 5.700 5.700 5.370 5.574 20,663 +0.08(+1.53%)
Sep 28, 2022 5.400 5.490 5.100 5.490 23,067 +0.13(+2.52%)
Sep 27, 2022 5.400 5.403 5.076 5.355 26,210 +0.08(+1.42%)
Sep 26, 2022 5.400 5.649 5.169 5.280 17,218 -0.12(-2.22%)
Sep 23, 2022 5.550 5.625 5.310 5.400 55,373 -0.30(-5.26%)
Sep 22, 2022 5.730 5.823 5.610 5.700 36,846 -0.13(-2.16%)
Sep 21, 2022 6.000 6.018 5.700 5.826 45,369 -0.17(-2.85%)
Sep 20, 2022 6.000 6.162 5.850 5.997 13,131 +0.00(+0.05%)
Sep 19, 2022 6.102 6.234 5.856 5.994 10,934 +0.14(+2.46%)
Sep 16, 2022 6.000 6.336 5.850 5.850 50,794 -0.30(-4.92%)
Sep 15, 2022 6.447 6.600 6.000 6.153 20,979 -0.18(-2.80%)
Sep 14, 2022 6.228 6.525 6.150 6.330 14,817 +0.22(+3.53%)
Sep 13, 2022 6.090 6.537 6.003 6.114 34,952 -0.35(-5.39%)
Sep 12, 2022 6.300 7.500 6.003 6.462 64,405 +0.10(+1.51%)
Sep 09, 2022 6.216 6.600 5.700 6.366 70,819 +0.25(+4.12%)
Sep 08, 2022 6.000 6.120 5.925 6.114 16,178 +0.02(+0.39%)
Sep 07, 2022 6.000 6.117 5.781 6.090 19,863 -0.09(-1.46%)
Sep 06, 2022 5.946 6.180 5.703 6.180 32,163 +0.18(+3.00%)
Sep 02, 2022 6.000 6.300 5.739 6.000 25,761 +0.12(+2.09%)
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.