LLIT - Lianluo Smart Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20200.63000.67000.60000.65000.65001,936,100
Jul 01, 20200.64000.67000.61000.63000.63001,932,800
Jun 30, 20200.63000.73000.62000.69000.69003,305,400
Jun 29, 20200.62000.68000.56000.66000.66002,535,800
Jun 26, 20200.70000.71000.62000.64000.64003,339,300
Jun 25, 20200.69000.78000.69000.73000.73003,015,000
Jun 24, 20200.79000.81000.65000.77000.77007,603,500
Jun 23, 20200.81000.86000.73000.81000.81008,827,100
Jun 22, 20200.74000.87000.66000.75000.750014,415,100
Jun 19, 20200.72000.84000.64000.71000.710011,746,000
Jun 18, 20200.63000.70000.58000.69000.69007,071,500
Jun 17, 20200.64000.66000.58000.60000.60002,276,800
Jun 16, 20200.61000.74000.61000.66000.66005,584,800
Jun 15, 20200.57000.70000.53000.61000.61007,017,700
Jun 12, 20200.66000.71000.61000.63000.63005,977,800
Jun 11, 20200.51000.84000.50000.81000.810035,233,100
Jun 10, 20200.52000.62000.49000.56000.56005,358,700
Jun 09, 20200.45000.52000.44000.49000.49003,053,700
Jun 08, 20200.46000.50000.43000.46000.46002,862,600
Jun 05, 20200.43000.47000.41000.45000.45001,739,300
Jun 04, 20200.40000.43000.38000.41000.41001,157,300
Jun 03, 20200.40000.41000.40000.41000.4100766,000
Jun 02, 20200.41000.42000.41000.41000.4100388,000
Jun 01, 20200.41000.43000.41000.42000.4200448,100
May 29, 20200.42000.43000.41000.41000.4100844,600
May 28, 20200.44000.45000.42000.43000.4300596,600
May 27, 20200.46000.47000.44000.45000.45001,390,300
May 26, 20200.45000.47000.43000.46000.46002,202,700
May 22, 20200.42000.47000.41000.43000.43001,723,500
May 21, 20200.44000.44000.41000.43000.4300513,500
May 20, 20200.44000.47000.41000.43000.43001,445,100
May 19, 20200.44000.47000.43000.44000.44001,613,500
May 18, 20200.42000.44000.41000.43000.4300651,200
May 15, 20200.41000.43000.40000.41000.4100370,500
May 14, 20200.42000.49000.40000.43000.43001,420,200
May 13, 20200.45000.45000.39000.42000.4200716,000
May 12, 20200.46000.46000.44000.45000.4500595,200
May 11, 20200.45000.47000.45000.46000.4600512,200
May 08, 20200.47000.48000.43000.46000.46001,071,800
May 07, 20200.51000.54000.46000.48000.48002,190,900
May 06, 20200.49000.55000.44000.51000.51005,570,900
May 05, 20200.43000.47000.41000.46000.46002,089,800
May 04, 20200.42000.44000.40000.42000.42001,203,500
May 01, 20200.41000.47000.41000.41000.41002,297,600
Apr 30, 20200.42000.42000.39000.40000.4000676,200
Apr 29, 20200.42000.43000.40000.41000.4100580,200
Apr 28, 20200.45000.46000.41000.42000.4200886,200
Apr 27, 20200.41000.48000.39000.46000.46002,105,600
Apr 24, 20200.42000.42000.39000.41000.4100320,200
Apr 23, 20200.40000.42000.39000.41000.4100302,500
Apr 22, 20200.41000.42000.39000.41000.4100423,500
Apr 21, 20200.42000.43000.39000.42000.4200388,900
Apr 20, 20200.44000.45000.41000.42000.4200489,800
Apr 17, 20200.44000.45000.41000.42000.4200391,800
Apr 16, 20200.48000.48000.42000.43000.4300584,200
Apr 15, 20200.45000.49000.41000.46000.46001,516,200
Apr 14, 20200.40000.48000.38000.47000.47003,742,500
Apr 13, 20200.40000.42000.38000.40000.4000473,500
Apr 09, 20200.42000.45000.39000.39000.3900938,800
Apr 08, 20200.43000.43000.35000.41000.4100543,300
Apr 07, 20200.44000.44000.41000.42000.4200980,000
Apr 06, 20200.47000.47000.42000.46000.4600765,800
Apr 03, 20200.49000.50000.42000.45000.45001,266,700
Apr 02, 20200.52000.55000.46000.50000.50002,218,200
Apr 01, 20200.48000.54000.41000.50000.50004,886,600
Mar 31, 20200.55000.59000.46000.47000.47002,445,900
Mar 30, 20200.44000.65000.41000.63000.63009,151,900
Mar 27, 20200.42000.50000.40000.42000.42003,086,200
Mar 26, 20200.41000.44000.38000.42000.42001,458,300
Mar 25, 20200.36000.43000.35000.41000.41002,188,100
Mar 24, 20200.42000.42000.36000.36000.3600819,500
Mar 23, 20200.39000.45000.39000.41000.41001,132,400
Mar 20, 20200.44000.44000.38000.38000.3800921,400
Mar 19, 20200.38000.48000.36000.40000.40002,963,300
Mar 18, 20200.40000.42000.36000.38000.38001,210,900
Mar 17, 20200.44000.44000.34000.39000.39001,092,400
Mar 16, 20200.34000.37000.32000.32000.3200993,500
Mar 13, 20200.43000.48000.35000.38000.38001,704,300
Mar 12, 20200.49000.51000.42000.46000.46002,031,600
Mar 11, 20200.45000.63000.45000.52000.52006,286,200
Mar 10, 20200.47000.54000.45000.48000.48003,954,400
Mar 09, 20200.67000.69000.50000.55000.55004,166,700
Mar 06, 20200.73000.74000.65000.70000.70003,632,700
Mar 05, 20200.76000.77000.71000.71000.71005,811,800
Mar 04, 20200.75000.79000.70000.73000.73003,914,300
Mar 03, 20200.78000.85000.72000.76000.76006,925,800
Mar 02, 20200.83000.88000.77000.82000.82005,475,000
Feb 28, 20200.89000.95000.71000.76000.76009,188,100
Feb 27, 20200.78000.85000.67000.77000.770013,959,800
Feb 26, 20200.72001.15000.62000.90000.900014,799,400
Feb 25, 20200.72000.76000.66000.72000.72002,758,800
Feb 24, 20200.79000.81000.70000.75000.75005,817,100
Feb 21, 20200.60000.67000.59000.66000.66007,843,900
Feb 20, 20200.77000.86000.73000.85000.85001,658,200
Feb 19, 20200.82000.84000.73000.77000.77001,434,000
Feb 18, 20200.97000.98000.81000.83000.83001,757,700
Feb 14, 20200.99001.13000.96001.01001.01003,178,600
Feb 13, 20200.87001.19000.86000.95000.950011,892,800
Feb 12, 20201.25001.37000.68000.74000.74006,267,600
Feb 11, 20201.37001.38001.26001.32001.3200993,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...