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

Luokung Technology Corp (NQ: LKCO )

0.6900 +0.0200 (+2.99%)
Streaming Delayed Price Updated: 12:32 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 (%)
Mar 31, 2023 2.040 2.250 1.964 2.100 355,552 +0.12(+6.06%)
Mar 30, 2023 1.980 2.140 1.929 1.980 484,257 +0.05(+2.59%)
Mar 29, 2023 1.730 2.050 1.730 1.930 582,909 +0.20(+11.56%)
Mar 28, 2023 1.500 1.730 1.500 1.730 371,089 +0.22(+14.19%)
Mar 27, 2023 1.850 1.850 1.470 1.515 982,491 -0.30(-16.53%)
Mar 24, 2023 1.880 2.000 1.810 1.815 134,835 -0.07(-3.97%)
Mar 23, 2023 2.040 2.140 1.765 1.890 301,596 -0.12(-5.97%)
Mar 22, 2023 2.200 2.230 2.000 2.010 533,340 -0.93(-31.70%)
Mar 21, 2023 3.831 3.900 2.940 2.943 159,444 -0.70(-19.26%)
Mar 20, 2023 3.324 4.230 2.970 3.645 117,327 +0.35(+10.45%)
Mar 17, 2023 3.276 3.300 2.964 3.300 80,983 +0.21(+6.80%)
Mar 16, 2023 2.700 3.105 2.700 3.090 91,606 +0.09(+3.00%)
Mar 15, 2023 3.300 3.450 2.943 3.000 104,656 -0.37(-10.87%)
Mar 14, 2023 3.360 3.744 3.015 3.366 74,799 -0.08(-2.43%)
Mar 13, 2023 3.060 3.750 3.060 3.450 83,129 -0.24(-6.50%)
Mar 10, 2023 4.050 4.050 3.561 3.690 48,118 -0.27(-6.82%)
Mar 09, 2023 3.912 4.110 3.837 3.960 40,346 -0.07(-1.79%)
Mar 08, 2023 4.155 4.155 3.903 4.032 36,094 -0.14(-3.31%)
Mar 07, 2023 4.158 4.173 4.095 4.170 23,083 -0.03(-0.64%)
Mar 06, 2023 4.110 4.200 4.083 4.197 33,191 +0.08(+2.04%)
Mar 03, 2023 4.110 4.470 4.110 4.113 96,488 -0.09(-2.07%)
Mar 02, 2023 4.200 4.236 4.080 4.200 44,148 +0.09(+2.12%)
Mar 01, 2023 4.200 4.347 4.110 4.113 28,878 -0.09(-2.07%)
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%)
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.