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, 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%)
Oct 02, 2023 0.7690 0.7752 0.7210 0.7210 44,188 +0.00(+0.00%)
Sep 29, 2023 0.7530 0.7530 0.7131 0.7210 19,375 -0.00(-0.55%)
Sep 28, 2023 0.6800 0.7500 0.6800 0.7250 48,165 +0.03(+4.47%)
Sep 27, 2023 0.7000 0.7176 0.6200 0.6940 317,669 -0.01(-0.86%)
Sep 26, 2023 0.8068 0.8099 0.6600 0.7000 279,643 -0.11(-13.58%)
Sep 25, 2023 0.9300 0.8300 0.7996 0.8100 162,342 -0.08(-8.99%)
Sep 22, 2023 0.9000 0.9600 0.8809 0.8900 42,539 -0.02(-2.39%)
Sep 21, 2023 0.9800 1.010 0.8498 0.9118 145,544 -0.04(-4.51%)
Sep 20, 2023 1.060 1.060 0.9332 0.9549 129,608 -0.06(-5.46%)
Sep 19, 2023 1.030 1.030 1.000 1.010 29,654 -0.02(-1.94%)
Sep 18, 2023 1.060 1.080 1.030 1.030 146,853 -0.02(-1.90%)
Sep 15, 2023 1.050 1.080 1.010 1.050 37,165 -0.03(-2.78%)
Sep 14, 2023 1.050 1.130 1.050 1.080 81,599 +0.02(+1.89%)
Sep 13, 2023 1.070 1.090 1.040 1.060 11,851 +0.00(+0.00%)
Sep 12, 2023 1.100 1.100 1.039 1.060 36,191 +0.00(+0.00%)
Sep 11, 2023 1.020 1.075 1.020 1.060 30,274 +0.03(+2.91%)
Sep 08, 2023 1.050 1.050 1.010 1.030 127,932 -0.04(-3.74%)
Sep 07, 2023 1.070 1.087 1.040 1.070 32,990 -0.02(-1.83%)
Sep 06, 2023 1.150 1.196 1.060 1.090 104,407 -0.03(-2.68%)
Sep 05, 2023 1.130 1.164 1.060 1.120 69,872 +0.00(+0.20%)
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.