Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LKNCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 20.14 | 0.81 | 4.19% | 19.25 | 20.25 | 19.17 | 1,328,225 |
| Sep 20 2024 | 19.33 | -0.22 | -1.13% | 19.56 | 19.79 | 19.21 | 964,064 |
| Sep 19 2024 | 19.55 | 0.55 | 2.89% | 19.56 | 19.79 | 19.31 | 1,520,125 |
| Sep 18 2024 | 19.00 | -0.13 | -0.68% | 19.00 | 19.35 | 18.81 | 863,737 |
| Sep 17 2024 | 19.13 | 0.47 | 2.52% | 18.70 | 19.38 | 18.70 | 691,548 |
| Sep 16 2024 | 18.66 | -0.13 | -0.69% | 18.70 | 18.80 | 18.43 | 1,023,163 |
| Sep 13 2024 | 18.79 | -0.11 | -0.58% | 18.86 | 19.19 | 18.72 | 861,152 |
| Sep 12 2024 | 18.90 | 0.00 | 0.00% | 19.02 | 19.20 | 18.82 | 794,212 |
| Sep 11 2024 | 18.90 | -0.46 | -2.38% | 19.16 | 19.30 | 18.60 | 2,364,026 |
| Sep 10 2024 | 19.36 | -0.34 | -1.73% | 20.10 | 20.10 | 18.99 | 2,368,988 |
| Sep 09 2024 | 19.70 | -0.24 | -1.20% | 20.00 | 20.00 | 19.68 | 635,149 |
| Sep 06 2024 | 19.94 | -0.23 | -1.14% | 20.01 | 20.25 | 19.64 | 839,942 |
| Sep 05 2024 | 20.17 | -0.03 | -0.15% | 20.00 | 20.30 | 19.90 | 388,030 |
| Sep 04 2024 | 20.20 | 0.10 | 0.50% | 19.90 | 20.35 | 19.81 | 1,277,187 |
| Sep 03 2024 | 20.10 | 0.20 | 1.01% | 20.00 | 20.30 | 19.92 | 1,074,767 |
| Aug 30 2024 | 19.90 | -0.14 | -0.70% | 20.31 | 20.47 | 19.85 | 974,889 |
| Aug 29 2024 | 20.04 | 0.59 | 3.03% | 19.68 | 20.26 | 19.46 | 838,398 |
| Aug 28 2024 | 19.45 | -0.30 | -1.52% | 19.95 | 20.04 | 19.12 | 1,657,908 |
| Aug 27 2024 | 19.75 | -0.44 | -2.18% | 19.60 | 20.23 | 19.50 | 1,234,391 |
| Aug 26 2024 | 20.19 | -0.99 | -4.67% | 21.10 | 21.10 | 19.82 | 3,835,351 |
| Aug 23 2024 | 21.18 | -0.01 | -0.05% | 21.25 | 21.58 | 21.10 | 506,057 |
| Aug 22 2024 | 21.19 | -1.03 | -4.64% | 22.49 | 22.49 | 21.05 | 2,169,528 |
| Aug 21 2024 | 22.22 | 0.36 | 1.65% | 21.64 | 22.28 | 21.64 | 1,075,646 |
| Aug 20 2024 | 21.86 | -0.19 | -0.86% | 21.91 | 22.48 | 21.60 | 2,850,671 |
| Aug 19 2024 | 22.05 | 1.47 | 7.14% | 20.90 | 22.08 | 20.69 | 2,203,904 |
| Aug 16 2024 | 20.58 | 0.58 | 2.90% | 20.53 | 20.71 | 19.93 | 1,110,925 |
| Aug 15 2024 | 20.00 | 0.39 | 1.99% | 19.70 | 20.10 | 19.53 | 578,309 |
| Aug 14 2024 | 19.61 | -0.11 | -0.56% | 19.80 | 19.94 | 19.25 | 425,534 |
| Aug 13 2024 | 19.72 | -0.51 | -2.52% | 20.23 | 20.64 | 19.53 | 914,412 |
| Aug 12 2024 | 20.23 | -0.27 | -1.32% | 20.57 | 21.40 | 19.80 | 1,099,843 |
| Aug 09 2024 | 20.50 | -0.59 | -2.80% | 20.88 | 21.01 | 20.41 | 572,358 |
| Aug 08 2024 | 21.09 | 1.03 | 5.13% | 20.00 | 21.35 | 19.63 | 1,516,730 |
| Aug 07 2024 | 20.06 | 1.06 | 5.58% | 19.55 | 20.31 | 19.28 | 2,195,726 |
| Aug 06 2024 | 19.00 | 0.56 | 3.04% | 18.55 | 19.58 | 18.50 | 1,645,470 |
| Aug 05 2024 | 18.44 | -0.90 | -4.65% | 17.28 | 19.33 | 17.28 | 2,645,490 |
| Aug 02 2024 | 19.34 | -1.05 | -5.15% | 19.81 | 20.37 | 19.12 | 1,953,710 |
| Aug 01 2024 | 20.39 | -0.49 | -2.35% | 21.28 | 21.48 | 20.26 | 1,982,181 |
| Jul 31 2024 | 20.88 | -0.12 | -0.57% | 21.45 | 21.52 | 20.74 | 1,777,808 |
| Jul 30 2024 | 21.00 | -1.50 | -6.67% | 22.43 | 23.00 | 20.25 | 5,989,539 |
| Jul 29 2024 | 22.50 | 0.79 | 3.64% | 21.75 | 23.08 | 21.74 | 4,455,220 |
| Jul 26 2024 | 21.71 | 0.62 | 2.94% | 21.10 | 21.80 | 21.00 | 1,346,643 |
| Jul 25 2024 | 21.09 | -0.28 | -1.31% | 21.85 | 21.88 | 21.02 | 991,264 |
| Jul 24 2024 | 21.37 | -0.46 | -2.11% | 21.31 | 21.665 | 21.00 | 1,051,540 |
| Jul 23 2024 | 21.83 | 0.57 | 2.68% | 21.20 | 21.90 | 20.90 | 1,535,143 |
| Jul 22 2024 | 21.26 | 1.19 | 5.93% | 20.22 | 21.84 | 20.06 | 2,265,372 |
| Jul 19 2024 | 20.07 | 0.59 | 3.03% | 20.16 | 20.29 | 19.87 | 1,671,678 |
| Jul 18 2024 | 19.48 | -0.05 | -0.26% | 19.71 | 20.24 | 19.48 | 685,925 |
| Jul 17 2024 | 19.53 | -0.45 | -2.25% | 19.75 | 20.05 | 19.51 | 960,692 |
| Jul 16 2024 | 19.98 | -0.22 | -1.09% | 20.53 | 20.78 | 19.96 | 1,755,371 |
| Jul 15 2024 | 20.20 | -0.60 | -2.88% | 20.56 | 20.96 | 19.92 | 1,401,689 |
| Jul 12 2024 | 20.80 | 0.00 | 0.00% | 21.10 | 21.45 | 20.77 | 749,899 |
| Jul 11 2024 | 20.80 | -0.09 | -0.43% | 21.12 | 21.91 | 20.60 | 2,110,474 |
| Jul 10 2024 | 20.89 | 0.59 | 2.91% | 20.36 | 21.12 | 20.25 | 1,435,061 |
| Jul 09 2024 | 20.30 | 0.29 | 1.45% | 20.05 | 20.63 | 19.52 | 1,292,909 |
| Jul 08 2024 | 20.01 | -0.51 | -2.49% | 20.40 | 20.96 | 19.5101 | 2,162,089 |
| Jul 05 2024 | 20.52 | -0.58 | -2.75% | 21.06 | 21.06 | 20.41 | 1,055,010 |
| Jul 03 2024 | 21.10 | -0.08 | -0.38% | 21.10 | 21.60 | 20.85 | 2,093,816 |
| Jul 02 2024 | 21.18 | -0.28 | -1.30% | 21.45 | 21.85 | 21.00 | 1,298,501 |
| Jul 01 2024 | 21.46 | 0.36 | 1.71% | 21.15 | 22.12 | 21.07 | 1,757,008 |
| Jun 28 2024 | 21.10 | 0.40 | 1.93% | 20.65 | 21.20 | 20.01 | 1,214,267 |
| Jun 27 2024 | 20.70 | -0.72 | -3.36% | 21.07 | 21.30 | 20.25 | 1,266,240 |
| Jun 26 2024 | 21.42 | 0.08 | 0.37% | 21.67 | 21.74 | 20.72 | 1,257,553 |
