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

Luokung Technology Corp (NQ: LKCO )

0.6999 +0.0299 (+4.46%)
Streaming Delayed Price Updated: 2:23 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 (%)
May 22, 2024 0.6700 0.6800 0.6701 0.6702 61,226 -0.01(-0.99%)
May 21, 2024 0.6800 0.6800 0.6400 0.6769 49,650 +0.02(+2.59%)
May 20, 2024 0.5745 0.6700 0.5745 0.6598 161,553 +0.08(+14.23%)
May 17, 2024 0.5899 0.6200 0.5745 0.5776 78,702 +0.00(+0.54%)
May 16, 2024 0.5890 0.5890 0.5600 0.5745 35,666 +0.00(+0.24%)
May 15, 2024 0.6150 0.6150 0.5682 0.5731 37,408 -0.01(-1.21%)
May 14, 2024 0.5900 0.6300 0.5592 0.5801 52,512 -0.02(-2.67%)
May 13, 2024 0.6100 0.6151 0.5850 0.5960 17,414 -0.00(-0.67%)
May 10, 2024 0.6050 0.6189 0.5800 0.6000 14,643 +0.01(+1.47%)
May 09, 2024 0.5690 0.6195 0.5500 0.5913 64,543 +0.01(+2.04%)
May 08, 2024 0.5200 0.5900 0.5000 0.5795 102,897 +0.05(+9.34%)
May 07, 2024 0.5000 0.5380 0.4903 0.5300 24,767 +0.01(+1.92%)
May 06, 2024 0.5200 0.5380 0.5000 0.5200 11,323 +0.02(+4.52%)
May 03, 2024 0.4900 0.5000 0.4851 0.4975 26,981 +0.00(+0.51%)
May 02, 2024 0.4831 0.5000 0.4801 0.4950 29,205 +0.01(+3.10%)
May 01, 2024 0.4800 0.5000 0.4800 0.4801 27,316 -0.04(-7.08%)
Apr 30, 2024 0.5170 0.5170 0.4774 0.5167 13,385 +0.01(+1.37%)
Apr 29, 2024 0.4900 0.5148 0.4710 0.5097 55,490 +0.02(+5.05%)
Apr 26, 2024 0.4882 0.5000 0.4651 0.4852 86,524 -0.00(-0.53%)
Apr 25, 2024 0.4338 0.5000 0.4338 0.4878 36,712 -0.03(-6.21%)
Apr 24, 2024 0.5300 0.5379 0.4820 0.5201 15,947 +0.02(+4.82%)
Apr 23, 2024 0.5161 0.5246 0.4800 0.4962 37,686 -0.02(-4.06%)
Apr 22, 2024 0.5500 0.5500 0.5111 0.5172 22,915 -0.01(-1.65%)
Apr 19, 2024 0.5241 0.5500 0.5240 0.5259 13,831 -0.01(-1.96%)
Apr 18, 2024 0.5375 0.5612 0.5364 0.5364 11,969 -0.00(-0.19%)
Apr 17, 2024 0.5210 0.6000 0.5010 0.5374 65,819 +0.01(+2.36%)
Apr 16, 2024 0.5300 0.5520 0.5200 0.5250 20,692 -0.01(-1.74%)
Apr 15, 2024 0.5100 0.5665 0.5100 0.5343 33,195 +0.00(+0.68%)
Apr 12, 2024 0.5185 0.5350 0.5185 0.5307 50,108 -0.03(-5.23%)
Apr 11, 2024 0.5600 0.5800 0.5600 0.5600 27,825 +0.00(+0.72%)
Apr 10, 2024 0.5600 0.5972 0.5235 0.5560 41,581 -0.02(-4.14%)
Apr 09, 2024 0.5270 0.5900 0.5270 0.5800 31,826 -0.02(-3.33%)
Apr 08, 2024 0.6200 0.6474 0.5800 0.6000 52,009 +0.00(+0.00%)
Apr 05, 2024 0.6300 0.6485 0.6000 0.6000 21,932 -0.01(-1.46%)
Apr 04, 2024 0.6500 0.6500 0.6001 0.6089 33,109 -0.02(-3.81%)
Apr 03, 2024 0.6400 0.6700 0.6300 0.6330 70,470 -0.00(-0.33%)
Apr 02, 2024 0.6230 0.6581 0.6060 0.6351 25,815 +0.01(+1.99%)
Apr 01, 2024 0.6600 0.6837 0.5905 0.6227 39,138 -0.02(-2.63%)
Mar 28, 2024 0.6600 0.6713 0.6310 0.6395 34,263 -0.01(-2.19%)
Mar 27, 2024 0.6825 0.6825 0.6502 0.6538 20,338 -0.00(-0.65%)
Mar 26, 2024 0.6651 0.6890 0.6270 0.6581 25,074 -0.01(-1.05%)
Mar 25, 2024 0.6600 0.6880 0.6600 0.6651 21,900 +0.01(+1.39%)
Mar 22, 2024 0.6600 0.6900 0.6408 0.6560 40,218 -0.04(-5.61%)
Mar 21, 2024 0.6600 0.7300 0.6600 0.6950 52,356 +0.04(+6.91%)
Mar 20, 2024 0.6700 0.6750 0.6500 0.6501 26,534 -0.01(-1.50%)
Mar 19, 2024 0.6900 0.7290 0.6503 0.6600 27,079 -0.03(-4.35%)
Mar 18, 2024 0.7000 0.7400 0.6754 0.6900 46,266 -0.00(-0.14%)
Mar 15, 2024 0.7000 0.7899 0.6661 0.6910 58,259 -0.03(-4.35%)
Mar 14, 2024 0.7402 0.7700 0.6918 0.7224 30,869 -0.04(-5.51%)
Mar 13, 2024 0.6900 0.7800 0.6900 0.7645 30,025 +0.01(+1.93%)
Mar 12, 2024 0.7800 0.7800 0.6854 0.7500 59,154 -0.01(-1.30%)
Mar 11, 2024 0.6531 0.8370 0.6531 0.7599 153,462 +0.09(+13.43%)
Mar 08, 2024 0.6545 0.6806 0.6501 0.6699 26,930 +0.00(+0.30%)
Mar 07, 2024 0.6481 0.6796 0.6212 0.6679 54,831 +0.01(+1.43%)
Mar 06, 2024 0.6800 0.6870 0.6408 0.6585 68,421 +0.01(+2.11%)
Mar 05, 2024 0.6300 0.6552 0.6206 0.6449 82,175 -0.02(-2.39%)
Mar 04, 2024 0.6900 0.6900 0.6200 0.6607 61,729 -0.05(-6.40%)
Mar 01, 2024 0.7019 0.7190 0.7019 0.7059 47,933 +0.01(+0.83%)
Feb 29, 2024 0.7280 0.7380 0.6600 0.7001 99,860 -0.05(-6.94%)
Feb 28, 2024 0.7900 0.7900 0.6510 0.7523 90,231 -0.03(-3.56%)
Feb 27, 2024 0.7612 0.8000 0.7612 0.7801 38,074 -0.01(-1.25%)
Feb 26, 2024 0.7218 0.7900 0.6543 0.7900 52,350 +0.05(+6.17%)
Feb 23, 2024 0.7600 0.7600 0.6300 0.7441 126,776 -0.04(-4.60%)
Feb 22, 2024 0.8100 0.8200 0.7797 0.7800 53,938 -0.04(-4.88%)
Feb 21, 2024 0.8700 0.9145 0.8105 0.8200 93,364 -0.06(-6.82%)
Feb 20, 2024 0.9100 0.9200 0.8500 0.8800 62,293 -0.01(-1.01%)
Feb 16, 2024 0.9400 0.9400 0.8600 0.8890 161,836 -0.05(-5.43%)
Feb 15, 2024 0.9400 0.9400 0.8500 0.9400 180,514 +0.03(+3.30%)
Feb 14, 2024 0.7500 0.9400 0.7501 0.9100 310,616 +0.16(+21.77%)
Feb 13, 2024 0.9800 1.000 0.7077 0.7473 478,553 -0.19(-20.47%)
Feb 12, 2024 0.8500 1.000 0.7875 0.9397 1,237,937 +0.18(+23.91%)
Feb 09, 2024 0.6400 0.7880 0.6000 0.7584 210,130 +0.11(+16.71%)
Feb 08, 2024 0.6491 0.6900 0.6000 0.6498 329,455 +0.03(+5.20%)
Feb 07, 2024 0.5480 0.6500 0.5339 0.6177 666,436 +0.11(+22.80%)
Feb 06, 2024 0.4300 0.6000 0.4280 0.5030 1,105,215 +0.08(+17.52%)
Feb 05, 2024 0.4400 0.4400 0.4280 0.4280 11,255 -0.00(-0.70%)
Feb 02, 2024 0.4360 0.4600 0.4300 0.4310 36,752 -0.02(-4.22%)
Feb 01, 2024 0.4423 0.4693 0.4350 0.4500 38,102 +0.02(+4.17%)
Jan 31, 2024 0.4595 0.4650 0.4320 0.4320 59,486 -0.03(-5.98%)
Jan 30, 2024 0.4600 0.4690 0.4595 0.4595 43,348 -0.00(-0.15%)
Jan 29, 2024 0.4421 0.4690 0.4421 0.4602 30,341 +0.03(+7.02%)
Jan 26, 2024 0.4400 0.4690 0.4300 0.4300 38,622 -0.02(-3.39%)
Jan 25, 2024 0.4800 0.4887 0.4400 0.4451 26,354 +0.01(+2.06%)
Jan 24, 2024 0.4490 0.4948 0.4242 0.4361 41,495 +0.01(+1.18%)
Jan 23, 2024 0.4650 0.4900 0.4310 0.4310 219,428 -0.02(-4.46%)
Jan 22, 2024 0.4352 0.4770 0.4300 0.4511 63,918 +0.01(+1.60%)
Jan 19, 2024 0.4271 0.4567 0.4200 0.4440 76,048 +0.00(+0.45%)
Jan 18, 2024 0.4221 0.4504 0.4221 0.4420 31,924 +0.00(+0.48%)
Jan 17, 2024 0.4130 0.4500 0.4100 0.4399 69,579 -0.01(-1.41%)
Jan 16, 2024 0.4610 0.4655 0.4300 0.4462 56,476 -0.02(-4.15%)
Jan 12, 2024 0.4800 0.5010 0.4500 0.4655 81,420 +0.00(+0.00%)
Jan 11, 2024 0.4800 0.5000 0.4581 0.4655 53,093 -0.01(-1.46%)
Jan 10, 2024 0.4897 0.4900 0.4710 0.4724 20,763 -0.03(-5.50%)
Jan 09, 2024 0.4811 0.5000 0.4800 0.4999 85,926 +0.00(+0.79%)
Jan 08, 2024 0.4500 0.4980 0.4400 0.4960 111,878 +0.02(+4.42%)
Jan 05, 2024 0.4900 0.4900 0.4400 0.4750 101,598 +0.03(+5.58%)
Jan 04, 2024 0.4887 0.5200 0.4200 0.4499 238,350 -0.02(-4.48%)
Jan 03, 2024 0.5000 0.5250 0.4701 0.4710 346,868 -0.02(-4.44%)
Jan 02, 2024 0.4810 0.5067 0.4810 0.4929 98,958 -0.00(-0.08%)
Dec 29, 2023 0.5300 0.5300 0.4867 0.4933 375,532 -0.04(-7.79%)
Dec 28, 2023 0.5338 0.5700 0.5234 0.5350 204,648 -0.00(-0.37%)
Dec 27, 2023 0.5100 0.5370 0.5031 0.5370 173,221 +0.01(+2.31%)
Dec 26, 2023 0.5200 0.5339 0.5002 0.5249 247,105 -0.01(-1.87%)
Dec 22, 2023 0.5500 0.5500 0.4799 0.5349 427,080 -0.01(-2.67%)
Dec 21, 2023 0.5600 0.5698 0.5491 0.5496 98,059 -0.02(-3.21%)
Dec 20, 2023 0.5820 0.5985 0.5300 0.5678 195,682 -0.01(-2.14%)
Dec 19, 2023 0.6015 0.6150 0.5698 0.5802 89,478 -0.02(-3.35%)
Dec 18, 2023 0.6100 0.6350 0.5900 0.6003 102,266 -0.04(-6.19%)
Dec 15, 2023 0.6120 0.6500 0.6120 0.6399 233,225 +0.02(+3.04%)
Dec 14, 2023 0.6100 0.6491 0.6100 0.6210 174,013 +0.01(+1.80%)
Dec 13, 2023 0.6120 0.7097 0.6020 0.6100 163,488 +0.00(+0.33%)
Dec 12, 2023 0.6000 0.6400 0.5810 0.6080 96,091 +0.01(+1.37%)
Dec 11, 2023 0.5702 0.6752 0.5702 0.5998 162,785 -0.02(-2.87%)
Dec 08, 2023 0.6225 0.6799 0.6049 0.6175 95,870 -0.01(-1.98%)
Dec 07, 2023 0.6800 0.7800 0.6300 0.6300 359,379 -0.05(-7.33%)
Dec 06, 2023 0.6700 0.6798 0.5903 0.6798 193,869 +0.04(+6.22%)
Dec 05, 2023 0.6100 0.6599 0.5900 0.6400 579,098 +0.03(+4.99%)
Dec 04, 2023 0.6052 0.6200 0.5710 0.6096 55,983 +0.04(+7.32%)
Dec 01, 2023 0.6200 0.6600 0.5680 0.5680 56,509 -0.02(-3.10%)
Nov 30, 2023 0.6362 0.6401 0.5800 0.5862 124,518 -0.04(-6.95%)
Nov 29, 2023 0.6500 0.6600 0.6200 0.6300 152,725 -0.03(-4.17%)
Nov 28, 2023 0.6700 0.6820 0.6500 0.6574 50,575 -0.02(-2.52%)
Nov 27, 2023 0.7000 0.7000 0.6500 0.6744 85,615 -0.03(-3.66%)
Nov 24, 2023 0.7000 0.7300 0.7000 0.7000 15,228 +0.00(+0.00%)
Nov 22, 2023 0.7400 0.7400 0.6968 0.7000 147,926 -0.06(-7.28%)
Nov 21, 2023 0.7700 0.7800 0.7277 0.7550 13,603 -0.01(-1.94%)
Nov 20, 2023 0.7600 0.7700 0.7278 0.7699 10,423 -0.01(-1.29%)
Nov 17, 2023 0.7875 0.7875 0.7500 0.7800 7,260 +0.00(+0.00%)
Nov 16, 2023 0.7850 0.7950 0.7600 0.7800 10,703 +0.01(+1.30%)
Nov 15, 2023 0.8000 0.8000 0.7600 0.7700 21,381 +0.01(+1.32%)
Nov 14, 2023 0.8000 0.8000 0.7550 0.7600 14,183 -0.02(-2.31%)
Nov 13, 2023 0.7700 0.7990 0.7501 0.7780 7,194 -0.01(-1.52%)
Nov 10, 2023 0.8100 0.8100 0.7800 0.7900 25,264 -0.02(-2.35%)
Nov 09, 2023 0.8000 0.8100 0.7591 0.8090 34,722 +0.01(+1.76%)
Nov 08, 2023 0.7300 0.8200 0.7300 0.7950 56,867 +0.03(+3.25%)
Nov 07, 2023 0.7600 0.7900 0.7500 0.7700 25,464 +0.02(+2.67%)
Nov 06, 2023 0.7400 0.7720 0.7200 0.7500 15,806 +0.02(+2.74%)
Nov 03, 2023 0.7000 0.7499 0.6995 0.7300 30,915 +0.02(+2.10%)
Nov 02, 2023 0.7170 0.7300 0.7000 0.7150 33,515 -0.00(-0.42%)
Nov 01, 2023 0.6700 0.7200 0.6700 0.7180 27,165 +0.03(+4.06%)
Oct 31, 2023 0.7100 0.7180 0.6700 0.6900 22,452 +0.01(+2.22%)
Oct 30, 2023 0.7300 0.7300 0.6700 0.6750 13,586 -0.03(-4.73%)
Oct 27, 2023 0.6800 0.7200 0.6700 0.7085 16,837 +0.01(+1.21%)
Oct 26, 2023 0.6900 0.7140 0.6800 0.7000 38,674 -0.01(-0.71%)
Oct 25, 2023 0.7100 0.7100 0.7000 0.7050 8,436 +0.02(+3.68%)
Oct 24, 2023 0.6800 0.7200 0.6800 0.6800 13,203 -0.02(-2.86%)
Oct 23, 2023 0.6660 0.7050 0.6660 0.7000 15,562 +0.01(+1.04%)
Oct 20, 2023 0.7100 0.7250 0.6660 0.6928 60,420 -0.04(-5.74%)
Oct 19, 2023 0.7100 0.7400 0.7100 0.7350 23,196 -0.01(-1.99%)
Oct 18, 2023 0.7000 0.7500 0.7000 0.7499 27,647 +0.03(+4.15%)
Oct 17, 2023 0.6789 0.7453 0.6789 0.7200 11,843 +0.02(+2.86%)
Oct 16, 2023 0.7400 0.7300 0.6999 0.7000 23,385 -0.01(-1.39%)
Oct 13, 2023 0.6893 0.7300 0.6811 0.7099 37,226 -0.00(-0.01%)
Oct 12, 2023 0.7011 0.7100 0.6710 0.7100 23,519 +0.03(+3.66%)
Oct 11, 2023 0.6900 0.6900 0.6600 0.6849 42,231 -0.02(-2.16%)
Oct 10, 2023 0.7000 0.7100 0.6600 0.7000 20,060 -0.01(-1.41%)
Oct 09, 2023 0.6400 0.7100 0.6400 0.7100 16,927 +0.03(+4.44%)
Oct 06, 2023 0.6700 0.7100 0.6300 0.6798 16,966 +0.03(+4.58%)
Oct 05, 2023 0.6400 0.6750 0.6400 0.6500 45,544 -0.01(-1.52%)
Oct 04, 2023 0.7100 0.7100 0.6600 0.6600 16,701 -0.03(-4.36%)
Oct 03, 2023 0.7210 0.7505 0.6901 0.6901 12,607 -0.03(-4.29%)
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.