Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luokung Technology Corp (NQ: LKCO )

0.6627 +0.0127 (+1.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.6304 0.6780 0.6201 0.6627 7,088 +0.01(+1.95%)
Aug 29, 2024 0.6363 0.6560 0.6110 0.6500 13,453 -0.01(-1.72%)
Aug 28, 2024 0.6799 0.6880 0.6000 0.6614 51,248 -0.02(-2.89%)
Aug 27, 2024 0.7200 0.7200 0.6000 0.6811 73,239 +0.06(+9.84%)
Aug 26, 2024 0.6600 0.6560 0.6200 0.6201 10,916 -0.06(-9.10%)
Aug 23, 2024 0.6500 0.7179 0.6406 0.6822 24,606 +0.01(+1.84%)
Aug 22, 2024 0.6700 0.7073 0.6400 0.6699 22,867 +0.01(+1.53%)
Aug 21, 2024 0.6603 0.7250 0.6400 0.6598 30,647 -0.02(-3.17%)
Aug 20, 2024 0.6596 0.6925 0.6500 0.6814 15,098 +0.00(+0.21%)
Aug 19, 2024 0.7400 0.7400 0.6590 0.6800 73,841 -0.04(-5.58%)
Aug 16, 2024 0.7300 0.8095 0.7000 0.7202 173,225 +0.01(+1.08%)
Aug 15, 2024 0.6900 0.7300 0.6801 0.7125 33,859 +0.00(+0.49%)
Aug 14, 2024 0.6603 0.7300 0.6603 0.7090 15,196 -0.01(-1.53%)
Aug 13, 2024 0.7000 0.7200 0.6405 0.7200 45,197 +0.06(+9.09%)
Aug 12, 2024 0.6833 0.7200 0.6405 0.6600 42,716 -0.06(-8.33%)
Aug 09, 2024 0.6698 0.7284 0.6021 0.7200 68,414 +0.03(+4.27%)
Aug 08, 2024 0.6000 0.7000 0.5800 0.6905 366,948 +0.09(+15.78%)
Aug 07, 2024 0.6190 0.6823 0.5702 0.5964 36,001 -0.02(-2.87%)
Aug 06, 2024 0.5100 0.7100 0.5053 0.6140 449,734 +0.10(+19.69%)
Aug 05, 2024 0.5200 0.5200 0.5000 0.5130 32,707 -0.03(-5.00%)
Aug 02, 2024 0.5700 0.5701 0.5400 0.5400 22,008 -0.03(-5.28%)
Aug 01, 2024 0.5600 0.5800 0.5600 0.5701 35,927 +0.01(+1.80%)
Jul 31, 2024 0.5772 0.5800 0.5501 0.5600 22,552 +0.01(+1.86%)
Jul 30, 2024 0.5710 0.5961 0.5312 0.5498 28,119 -0.05(-7.60%)
Jul 29, 2024 0.5720 0.6240 0.5720 0.5950 4,495 -0.01(-0.95%)
Jul 26, 2024 0.6000 0.6200 0.5720 0.6007 10,889 -0.02(-2.56%)
Jul 25, 2024 0.6101 0.6206 0.6100 0.6165 25,633 +0.02(+2.96%)
Jul 24, 2024 0.6609 0.6899 0.5988 0.5988 37,411 -0.03(-5.27%)
Jul 23, 2024 0.6367 0.6400 0.6320 0.6321 27,497 -0.02(-3.05%)
Jul 22, 2024 0.6570 0.6780 0.6340 0.6520 18,479 -0.01(-0.76%)
Jul 19, 2024 0.6800 0.6900 0.6400 0.6570 23,193 -0.03(-4.76%)
Jul 18, 2024 0.6800 0.6900 0.6800 0.6898 24,210 +0.01(+1.44%)
Jul 17, 2024 0.6800 0.6940 0.6800 0.6800 22,149 -0.00(-0.22%)
Jul 16, 2024 0.6950 0.6950 0.6801 0.6815 21,749 -0.01(-1.96%)
Jul 15, 2024 0.6880 0.6951 0.6801 0.6951 13,376 +0.01(+0.74%)
Jul 12, 2024 0.6800 0.6952 0.6800 0.6900 27,849 +0.00(+0.29%)
Jul 11, 2024 0.6900 0.7093 0.6880 0.6880 46,263 -0.01(-0.74%)
Jul 10, 2024 0.7100 0.7100 0.6800 0.6931 6,404 +0.01(+1.63%)
Jul 09, 2024 0.6826 0.6900 0.6800 0.6820 9,616 -0.01(-1.16%)
Jul 08, 2024 0.6800 0.7048 0.6800 0.6900 8,580 +0.01(+1.47%)
Jul 05, 2024 0.6752 0.6990 0.6752 0.6800 23,808 -0.02(-3.55%)
Jul 03, 2024 0.6801 0.7187 0.6801 0.7050 15,618 +0.02(+3.65%)
Jul 02, 2024 0.7150 0.7498 0.6802 0.6802 22,799 -0.01(-1.42%)
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.