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

Luokung Technology Corp (NQ: LKCO )

0.6951 +0.0251 (+3.75%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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 (%)
Feb 28, 2023 4.350 4.395 4.110 4.200 55,648 -0.13(-2.98%)
Feb 27, 2023 4.446 4.446 4.206 4.329 39,381 +0.13(+3.00%)
Feb 24, 2023 4.200 4.380 4.083 4.203 41,249 +0.00(+0.07%)
Feb 23, 2023 4.500 4.488 4.080 4.200 108,896 -0.16(-3.58%)
Feb 22, 2023 4.800 4.800 4.266 4.356 115,758 -0.34(-7.28%)
Feb 21, 2023 4.800 4.830 4.350 4.698 68,543 -0.10(-2.19%)
Feb 17, 2023 5.010 5.100 4.503 4.803 149,977 -0.20(-4.02%)
Feb 16, 2023 5.340 5.340 4.950 5.004 37,230 -0.08(-1.65%)
Feb 15, 2023 4.980 5.187 4.890 5.088 25,631 +0.13(+2.73%)
Feb 14, 2023 5.550 5.550 4.860 4.953 55,937 -0.25(-4.84%)
Feb 13, 2023 5.484 5.484 5.115 5.205 35,857 -0.07(-1.25%)
Feb 10, 2023 5.400 5.454 5.130 5.271 74,009 -0.29(-5.18%)
Feb 09, 2023 5.598 5.688 5.400 5.559 34,166 +0.09(+1.59%)
Feb 08, 2023 5.649 5.727 5.400 5.472 21,902 -0.30(-5.25%)
Feb 07, 2023 5.700 5.970 5.565 5.775 28,571 +0.03(+0.52%)
Feb 06, 2023 5.880 6.069 5.556 5.745 37,964 -0.16(-2.74%)
Feb 03, 2023 6.063 6.150 5.778 5.907 36,602 -0.10(-1.65%)
Feb 02, 2023 6.129 6.156 6.000 6.006 54,404 -0.12(-2.01%)
Feb 01, 2023 6.366 6.366 5.853 6.129 49,559 +0.07(+1.14%)
Jan 31, 2023 6.291 6.390 5.970 6.060 37,803 -0.09(-1.51%)
Jan 30, 2023 6.585 6.600 6.000 6.153 70,254 -0.45(-6.77%)
Jan 27, 2023 6.000 6.720 6.000 6.600 38,543 +0.17(+2.66%)
Jan 26, 2023 6.474 6.663 6.063 6.429 63,051 -0.44(-6.42%)
Jan 25, 2023 5.649 7.635 5.505 6.870 303,458 +1.32(+23.78%)
Jan 24, 2023 5.517 5.790 5.451 5.550 45,834 +0.04(+0.65%)
Jan 23, 2023 5.403 5.550 5.370 5.514 41,819 +0.16(+2.97%)
Jan 20, 2023 5.325 5.484 5.115 5.355 65,733 -0.13(-2.46%)
Jan 19, 2023 5.412 5.700 5.193 5.490 51,878 -0.06(-1.08%)
Jan 18, 2023 5.700 5.838 5.400 5.550 26,263 -0.15(-2.63%)
Jan 17, 2023 5.760 5.820 5.400 5.700 34,455 +0.12(+2.10%)
Jan 13, 2023 5.550 5.700 5.250 5.583 42,303 -0.08(-1.43%)
Jan 12, 2023 5.457 5.697 5.106 5.664 50,331 +0.12(+2.11%)
Jan 11, 2023 5.400 5.697 5.250 5.547 41,209 -0.14(-2.48%)
Jan 10, 2023 6.000 6.000 4.803 5.688 76,092 -0.15(-2.52%)
Jan 09, 2023 5.151 5.940 5.148 5.835 64,489 +0.53(+9.89%)
Jan 06, 2023 5.352 5.352 4.815 5.310 53,766 +0.01(+0.23%)
Jan 05, 2023 4.950 5.400 4.800 5.298 47,007 +0.26(+5.12%)
Jan 04, 2023 4.650 5.190 4.650 5.040 44,794 +0.27(+5.73%)
Jan 03, 2023 4.800 4.800 4.560 4.767 33,748 +0.23(+4.95%)
Dec 30, 2022 4.500 4.770 4.500 4.542 77,932 -0.24(-5.08%)
Dec 29, 2022 4.905 4.914 4.500 4.785 107,882 -0.17(-3.33%)
Dec 28, 2022 5.853 6.000 4.470 4.950 295,945 -0.17(-3.23%)
Dec 27, 2022 5.400 5.628 5.025 5.115 83,387 -0.04(-0.87%)
Dec 23, 2022 5.100 5.328 4.980 5.160 47,300 -0.01(-0.29%)
Dec 22, 2022 5.550 5.550 5.070 5.175 33,908 -0.11(-2.04%)
Dec 21, 2022 5.190 5.346 5.160 5.283 27,762 +0.05(+0.92%)
Dec 20, 2022 5.703 5.853 4.989 5.235 80,789 -0.72(-12.09%)
Dec 19, 2022 7.200 7.140 5.703 5.955 113,560 -1.04(-14.81%)
Dec 16, 2022 5.700 7.950 5.580 6.990 361,832 +1.14(+19.49%)
Dec 15, 2022 6.300 6.300 5.760 5.850 29,361 -0.44(-6.97%)
Dec 14, 2022 6.000 6.300 5.433 6.288 76,712 +0.14(+2.19%)
Dec 13, 2022 5.673 6.450 5.280 6.153 87,952 +0.67(+12.26%)
Dec 12, 2022 5.538 5.730 5.250 5.481 48,955 -0.04(-0.76%)
Dec 09, 2022 5.400 5.640 5.343 5.523 53,720 +0.06(+1.15%)
Dec 08, 2022 5.340 5.580 5.235 5.460 59,570 +0.16(+3.00%)
Dec 07, 2022 5.580 5.580 4.968 5.301 51,018 -0.35(-6.21%)
Dec 06, 2022 6.000 6.000 5.412 5.652 77,956 -0.04(-0.69%)
Dec 05, 2022 5.115 5.850 5.115 5.691 190,198 +0.59(+11.52%)
Dec 02, 2022 5.100 5.349 4.890 5.103 53,580 -0.01(-0.18%)
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.