Skip to main content

Luokung Technology Corp - Ordinary Shares (NQ: LKCO )

1.610 +0.010 (+0.63%)
Streaming Delayed Price Updated: 9:30 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 1.620 1.679 1.460 1.600 7,535 -0.02(-1.23%)
Dec 19, 2024 1.610 1.750 1.610 1.620 19,872 +0.02(+0.93%)
Dec 18, 2024 1.510 1.690 1.450 1.605 53,839 +0.14(+9.66%)
Dec 17, 2024 1.600 1.650 1.426 1.464 20,320 -0.14(-8.72%)
Dec 16, 2024 1.780 1.780 1.603 1.603 10,451 -0.11(-6.23%)
Dec 13, 2024 1.690 1.810 1.650 1.710 7,367 +0.00(+0.00%)
Dec 12, 2024 1.790 1.864 1.710 1.710 11,620 -0.06(-3.39%)
Dec 11, 2024 1.770 1.850 1.750 1.770 14,108 -0.05(-2.75%)
Dec 10, 2024 1.780 1.898 1.710 1.820 19,382 +0.01(+0.55%)
Dec 09, 2024 1.700 1.898 1.632 1.810 26,548 +0.17(+10.31%)
Dec 06, 2024 1.669 1.669 1.597 1.641 20,121 -0.04(-2.33%)
Dec 05, 2024 1.610 1.680 1.610 1.680 11,941 +0.04(+2.44%)
Dec 04, 2024 1.720 1.720 1.640 1.640 9,405 -0.09(-5.20%)
Dec 03, 2024 1.600 1.730 1.600 1.730 11,456 +0.04(+2.37%)
Dec 02, 2024 1.730 1.730 1.620 1.690 16,871 -0.01(-0.42%)
Nov 29, 2024 1.770 1.770 1.610 1.697 9,826 +0.04(+2.24%)
Nov 27, 2024 1.680 1.861 1.610 1.660 25,294 +0.02(+1.22%)
Nov 26, 2024 1.600 1.720 1.580 1.640 10,096 +0.02(+1.23%)
Nov 25, 2024 1.710 1.740 1.570 1.620 14,005 -0.12(-6.90%)
Nov 22, 2024 1.650 1.870 1.640 1.740 20,976 +0.07(+4.19%)
Nov 21, 2024 1.716 1.745 1.647 1.670 14,215 -0.03(-1.76%)
Nov 20, 2024 1.680 1.700 1.660 1.700 5,471 +0.09(+5.59%)
Nov 19, 2024 1.710 1.757 1.600 1.610 13,105 -0.03(-1.83%)
Nov 18, 2024 1.650 1.670 1.610 1.640 9,469 -0.04(-2.21%)
Nov 15, 2024 1.630 1.730 1.601 1.677 19,458 +0.02(+1.02%)
Nov 14, 2024 1.690 1.767 1.650 1.660 18,270 -0.03(-1.78%)
Nov 13, 2024 1.700 1.750 1.650 1.690 21,249 -0.01(-0.59%)
Nov 12, 2024 1.760 1.760 1.640 1.700 17,105 -0.07(-3.95%)
Nov 11, 2024 1.640 1.796 1.640 1.770 26,706 +0.13(+7.73%)
Nov 08, 2024 1.740 1.790 1.600 1.643 22,274 -0.10(-5.57%)
Nov 07, 2024 1.583 1.770 1.583 1.740 20,550 +0.16(+10.13%)
Nov 06, 2024 1.650 1.747 1.570 1.580 20,990 -0.11(-6.51%)
Nov 05, 2024 1.810 1.895 1.690 1.690 45,862 -0.15(-8.15%)
Nov 04, 2024 1.820 1.850 1.770 1.840 9,704 +0.01(+0.55%)
Nov 01, 2024 1.850 1.870 1.770 1.830 31,208 -0.02(-1.08%)
Oct 31, 2024 1.960 2.040 1.820 1.850 35,824 -0.05(-2.63%)
Oct 30, 2024 2.020 2.080 1.860 1.900 52,810 -0.15(-7.32%)
Oct 29, 2024 2.140 2.180 2.000 2.050 29,362 -0.09(-4.21%)
Oct 28, 2024 2.147 2.240 2.130 2.140 23,334 +0.00(+0.00%)
Oct 25, 2024 2.200 2.230 2.120 2.140 22,072 -0.07(-3.17%)
Oct 24, 2024 2.150 2.370 2.110 2.210 88,220 +0.10(+4.90%)
Oct 23, 2024 2.410 2.420 2.000 2.107 43,422 -0.29(-12.22%)
Oct 22, 2024 2.150 2.600 2.120 2.400 107,777 +0.24(+11.31%)
Oct 21, 2024 2.110 2.221 2.110 2.156 14,437 +0.03(+1.65%)
Oct 18, 2024 2.090 2.240 2.090 2.121 22,382 -0.01(-0.42%)
Oct 17, 2024 1.920 2.200 1.920 2.130 43,528 +0.21(+10.94%)
Oct 16, 2024 1.830 2.040 1.830 1.920 35,238 +0.06(+3.23%)
Oct 15, 2024 1.940 1.940 1.750 1.860 41,237 -0.11(-5.82%)
Oct 14, 2024 1.910 2.208 1.910 1.975 48,757 +0.05(+2.86%)
Oct 11, 2024 2.060 2.080 1.850 1.920 95,608 -0.17(-8.12%)
Oct 10, 2024 2.600 2.615 1.880 2.090 163,716 -0.56(-21.14%)
Oct 09, 2024 2.840 2.835 2.650 2.650 30,401 -0.11(-3.99%)
Oct 08, 2024 2.660 2.915 2.660 2.760 60,366 -0.28(-9.21%)
Oct 07, 2024 2.940 3.600 2.832 3.040 230,937 +0.27(+9.95%)
Oct 04, 2024 2.720 2.840 2.620 2.765 94,730 +0.02(+0.55%)
Oct 03, 2024 2.840 2.840 2.622 2.750 85,542 -0.06(-2.31%)
Oct 02, 2024 2.450 2.850 2.450 2.815 375,548 +0.40(+16.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.