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

Luokung Technology Corp (NQ: LKCO )

2.765 +0.015 (+0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 2.720 2.840 2.620 2.765 94,142 +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%)
Oct 01, 2024 2.610 2.700 2.250 2.410 48,291 -0.08(-3.10%)
Sep 30, 2024 2.650 2.820 2.380 2.487 189,277 -0.16(-6.15%)
Sep 27, 2024 2.280 2.850 2.280 2.650 261,977 +0.31(+13.25%)
Sep 26, 2024 2.430 2.513 2.300 2.340 32,464 -0.02(-0.85%)
Sep 25, 2024 2.710 2.765 2.360 2.360 52,979 -0.34(-12.59%)
Sep 24, 2024 2.580 2.940 2.580 2.700 81,920 +0.08(+3.05%)
Sep 23, 2024 2.590 2.631 2.456 2.620 21,644 -0.05(-1.87%)
Sep 20, 2024 2.750 2.860 2.580 2.670 57,031 -0.10(-3.61%)
Sep 19, 2024 2.680 2.840 2.530 2.770 57,963 +0.14(+5.32%)
Sep 18, 2024 3.520 3.570 2.390 2.630 158,008 -1.02(-27.95%)
Sep 17, 2024 3.950 4.245 3.640 3.650 74,708 -0.96(-20.87%)
Sep 16, 2024 5.040 5.120 3.920 4.613 90,496 -0.27(-5.48%)
Sep 13, 2024 4.480 5.120 4.240 4.880 67,350 +0.26(+5.72%)
Sep 12, 2024 4.560 4.800 4.559 4.616 7,972 +0.30(+6.85%)
Sep 11, 2024 4.158 4.460 3.848 4.320 6,553 -0.08(-1.73%)
Sep 10, 2024 4.560 4.560 4.306 4.396 3,195 -0.08(-1.88%)
Sep 09, 2024 4.598 4.598 4.400 4.480 5,229 -0.24(-5.08%)
Sep 06, 2024 4.880 5.347 4.606 4.720 2,910 -0.40(-7.77%)
Sep 05, 2024 4.640 5.491 4.640 5.118 1,315 +0.44(+9.46%)
Sep 04, 2024 5.040 5.208 4.482 4.675 3,389 -0.37(-7.25%)
Sep 03, 2024 5.120 5.120 4.960 5.041 2,909 -0.26(-4.92%)
Aug 30, 2024 5.043 5.424 4.961 5.302 886 +0.10(+1.95%)
Aug 29, 2024 5.090 5.248 4.888 5.200 1,681 -0.09(-1.72%)
Aug 28, 2024 5.439 5.504 4.800 5.291 6,406 -0.16(-2.89%)
Aug 27, 2024 5.760 5.760 4.800 5.449 9,154 +0.49(+9.84%)
Aug 26, 2024 5.280 5.248 4.960 4.961 1,364 -0.50(-9.10%)
Aug 23, 2024 5.200 5.743 5.125 5.458 3,075 +0.10(+1.84%)
Aug 22, 2024 5.360 5.658 5.120 5.359 2,858 +0.08(+1.53%)
Aug 21, 2024 5.282 5.800 5.120 5.278 3,830 -0.17(-3.17%)
Aug 20, 2024 5.277 5.540 5.200 5.451 1,887 +0.01(+0.21%)
Aug 19, 2024 5.920 5.920 5.272 5.440 9,230 -0.32(-5.58%)
Aug 16, 2024 5.840 6.476 5.600 5.762 21,653 +0.06(+1.08%)
Aug 15, 2024 5.520 5.840 5.441 5.700 4,232 +0.03(+0.49%)
Aug 14, 2024 5.282 5.840 5.282 5.672 1,899 -0.09(-1.53%)
Aug 13, 2024 5.600 5.760 5.124 5.760 5,649 +0.48(+9.09%)
Aug 12, 2024 5.466 5.760 5.124 5.280 5,339 -0.48(-8.33%)
Aug 09, 2024 5.358 5.827 4.817 5.760 8,551 +0.24(+4.27%)
Aug 08, 2024 4.800 5.600 4.640 5.524 45,868 +0.75(+15.78%)
Aug 07, 2024 4.952 5.458 4.562 4.771 4,500 -0.14(-2.87%)
Aug 06, 2024 4.080 5.680 4.042 4.912 56,216 +0.81(+19.69%)
Aug 05, 2024 4.160 4.160 4.000 4.104 4,088 -0.22(-5.00%)
Aug 02, 2024 4.560 4.561 4.320 4.320 2,751 -0.24(-5.28%)
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.