Skip to main content

Luokung Technology Corp (NQ: LKCO )

0.6395 -0.0143 (-2.19%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.