LLIT

Lianluo Smart Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Lianluo Smart Ltd LLIT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -6.91% 4.31 19:59:51
Close Price Low Price High Price Open Price Previous Close
4.41 4.36 4.79 4.55 4.63
more quote information »

LLIT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.42025.880.38284.338,608,4383.89925.7%
1 Month0.405.880.37013.202,891,3683.91977.5%
3 Months0.525.880.3452.561,300,0913.79728.85%
6 Months0.4155.880.3451.212,065,1053.90938.55%
1 Year0.625.880.3051.111,887,3763.69595.16%
3 Years1.405.880.3051.13681,8172.91207.86%
5 Years1.8515.880.3051.17426,1932.46132.85%

LLIT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 4.41 -0.22 -4.75% 4.55 4.79 4.36 192,790
Oct 29 2020 4.63 0.47 11.3% 4.23 4.76 4.11 928,957
Oct 28 2020 4.16 -0.50 -10.73% 4.58 4.60 4.08 347,035
Oct 27 2020 4.66 0.13 2.87% 4.29 4.73 4.10 1,140,563
Oct 26 2020 4.53 4.12 1,016.04% 5.735 5.88 4.01 38,473,747
Oct 23 2020 0.4059 -0.0641 -13.64% 0.4202 0.4377 0.3828 2,151,887
Oct 22 2020 0.47 -0.05 -9.62% 0.478 0.4923 0.4221 1,464,625
Oct 21 2020 0.52 0.0112 2.2% 0.55 0.60 0.50 4,019,636
Oct 20 2020 0.5088 0.0488 10.61% 0.4606 0.528 0.4357 3,613,608
Oct 19 2020 0.46 0.022 5.02% 0.4293 0.484 0.4293 1,928,649
Oct 16 2020 0.438 0.008 1.86% 0.427 0.445 0.42 253,579
Oct 15 2020 0.43 -0.009 -2.05% 0.4446 0.4446 0.4102 120,881
Oct 14 2020 0.439 -0.011 -2.44% 0.4441 0.446 0.405 547,048
Oct 13 2020 0.45 -0.005 -1.1% 0.466 0.485 0.4306 1,721,759
Oct 12 2020 0.455 0.05439 13.58% 0.41 0.455 0.4007 1,054,939
Oct 09 2020 0.40061 0.00111 0.28% 0.385 0.427 0.38 382,144
Oct 08 2020 0.3995 -0.0052 -1.28% 0.397 0.41 0.3782 259,970
Oct 07 2020 0.4047 0.0087 2.2% 0.4158 0.42 0.39021 123,248
Oct 06 2020 0.396 0.0008 0.2% 0.3885 0.3999 0.38 152,460
Oct 05 2020 0.395199 -0.0001 -0.03% 0.3881 0.395199 0.38 163,083
Oct 02 2020 0.3953 0.0042 1.07% 0.40 0.4231 0.3701 935,336
Oct 01 2020 0.3911 -0.0084 -2.1% 0.43 0.43 0.391 131,664
See More Historical Prices »
Your Recent History
NASDAQ
LLIT
Lianluo Sm..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:13:55