Quantcast
LLIT

Lianluo Smart Limited Common Stock Historical Stock Prices

$1.5003
*  
0.0903
6.4%
Get LLIT Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading LLIT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LLIT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.39 1.51 1.36 1.5003 11,274
03/20/2019 1.42 1.51 1.36 1.5003 11,274
03/19/2019 1.41 1.41 1.41 1.41 00
03/18/2019 1.4199 1.4199 1.37 1.41 5,412
03/15/2019 1.4199 1.4199 1.4199 1.4199 00
03/14/2019 1.398 1.4199 1.3966 1.4199 3,741
03/13/2019 1.42 1.42 1.36 1.36 484
03/12/2019 1.44 1.44 1.41 1.4108 3,757
03/11/2019 1.41 1.44 1.41 1.44 2,219
03/08/2019 1.4171 1.4171 1.41 1.41 1,855
03/07/2019 1.54 1.63 1.41 1.41 1,838
03/06/2019 1.51 1.67 1.5001 1.67 4,196
03/05/2019 1.4931 1.7509 1.45 1.4573 30,187
03/04/2019 1.37 1.37 1.37 1.37 2,189
03/01/2019 1.38 1.38 1.37 1.37 1,084
02/28/2019 1.49 1.49 1.49 1.49 00
02/27/2019 1.49 1.49 1.49 1.49 00
02/26/2019 1.49 1.49 1.49 1.49 2,240
02/25/2019 1.4247 1.4247 1.4247 1.4247 00
02/22/2019 1.39 1.4781 1.3696 1.4247 1,540
02/21/2019 1.4027 1.41 1.4027 1.41 1,070
02/20/2019 1.37 1.41 1.37 1.41 2,556
02/19/2019 1.3869 1.3869 1.3869 1.3869 00
02/15/2019 1.37 1.3869 1.37 1.3869 1,563
02/14/2019 1.38 1.3871 1.38 1.3871 3,889
02/13/2019 1.3869 1.3869 1.3793 1.3793 15,244
02/12/2019 1.38 1.4 1.36 1.4 8,217
02/11/2019 1.36 1.36 1.36 1.36 814
02/08/2019 1.41 1.41 1.4096 1.4096 5,300
02/07/2019 1.3477 1.41 1.3477 1.41 2,674
02/06/2019 1.43 1.43 1.429 1.429 1,181
02/05/2019 1.34 1.36 1.34 1.3598 7,621
02/04/2019 1.35 1.36 1.35 1.35 5,448
02/01/2019 1.3435 1.592 1.3 1.35 33,443
01/31/2019 1.22 1.34 1.22 1.3135 2,297
01/30/2019 1.2 1.2809 1.2 1.2248 1,830
01/29/2019 1.25 1.26 1.2 1.2364 5,826
01/28/2019 1.3312 1.3312 1.325 1.325 3,649
01/25/2019 1.2801 1.295 1.28 1.2835 3,557
01/24/2019 1.34 1.3988 1.28 1.3988 3,253
01/23/2019 1.408 1.408 1.33 1.3805 10,929
01/22/2019 1.49 1.49 1.45 1.4548 3,562
01/18/2019 1.413 1.6483 1.413 1.505 11,850
01/17/2019 1.33 1.493 1.33 1.35 7,625
01/16/2019 1.13 1.1658 1.13 1.16 2,130
01/15/2019 1.3 1.4 1.15 1.38 6,214
01/14/2019 1.12 1.29 1.12 1.29 13,879
01/11/2019 1.18 1.18 0.84 1.147 2,319
01/10/2019 1.1558 1.16 1.1558 1.16 3,316
01/09/2019 1.13 1.13 1.13 1.13 149
01/08/2019 1.179 1.179 1.179 1.179 00
01/07/2019 1.17 1.179 1.14 1.179 1,990
01/04/2019 1 1.17 1 1.17 23,089
01/03/2019 1.1027 1.1027 1.1 1.1 10,818
01/02/2019 1.14 1.1465 1.14 1.1465 2,003
12/31/2018 1.19 1.191 1.1201 1.1335 19,796
12/28/2018 1.1939 1.2061 1.19 1.2 5,118
12/27/2018 1.2222 1.2222 1.19 1.19 1,652
12/26/2018 1.2 1.3538 1.19 1.326 2,770
12/24/2018 1.19 1.19 1.19 1.19 236
12/21/2018 1.47 1.478 1.46 1.46 22,304
12/20/2018 1.493 1.53 1.49 1.498 8,698
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio