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

Luokung Technology Corp (NQ: LKCO )

0.8000 +0.0763 (+10.54%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 31, 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 (%)
Jul 31, 2019 294.60 306.00 282.00 303.00 7,400 +8.10(+2.75%)
Jul 30, 2019 288.30 299.40 276.45 294.90 7,125 +6.60(+2.29%)
Jul 29, 2019 273.90 297.00 273.90 288.30 8,512 +11.70(+4.23%)
Jul 26, 2019 267.90 281.40 267.90 276.60 6,510 +6.60(+2.44%)
Jul 25, 2019 275.70 283.50 267.00 270.00 4,357 -5.40(-1.96%)
Jul 24, 2019 274.50 285.00 269.10 275.40 5,586 +0.90(+0.33%)
Jul 23, 2019 272.70 282.30 264.00 274.50 5,135 +0.00(+0.00%)
Jul 22, 2019 282.00 286.50 270.00 274.50 6,950 -10.50(-3.68%)
Jul 19, 2019 274.50 285.00 237.60 285.00 7,253 +9.60(+3.49%)
Jul 18, 2019 303.00 303.00 270.00 275.40 6,611 -25.80(-8.57%)
Jul 17, 2019 303.30 321.60 285.00 301.20 10,747 -1.50(-0.50%)
Jul 16, 2019 280.20 319.80 274.50 302.70 11,620 +24.90(+8.96%)
Jul 15, 2019 274.50 284.40 268.50 277.80 8,376 +6.00(+2.21%)
Jul 12, 2019 247.80 287.70 246.00 271.80 11,023 +22.20(+8.89%)
Jul 11, 2019 255.60 259.50 241.50 249.60 7,361 -5.40(-2.12%)
Jul 10, 2019 246.90 263.03 244.50 255.00 5,850 +10.50(+4.29%)
Jul 09, 2019 215.40 270.00 215.40 244.50 7,018 +24.60(+11.19%)
Jul 08, 2019 199.50 223.20 192.10 219.90 6,321 +20.40(+10.23%)
Jul 05, 2019 197.10 200.40 187.50 199.50 3,346 +3.00(+1.53%)
Jul 03, 2019 193.50 200.40 188.40 196.50 1,766 +4.50(+2.34%)
Jul 02, 2019 186.00 195.97 181.50 192.00 2,619 +6.00(+3.23%)
Jul 01, 2019 181.50 189.00 179.40 186.00 1,663 -1.80(-0.96%)
Jun 28, 2019 183.30 190.50 176.10 187.80 903 -0.60(-0.32%)
Jun 27, 2019 161.70 188.40 157.80 188.40 1,048 +29.25(+18.38%)
Jun 26, 2019 174.30 174.30 158.10 159.15 232 -19.05(-10.69%)
Jun 25, 2019 178.20 178.20 178.20 0 +0.00(+0.00%)
Jun 24, 2019 177.00 184.20 165.00 178.20 405 -6.60(-3.57%)
Jun 21, 2019 185.40 185.40 162.30 184.80 66 +4.80(+2.66%)
Jun 20, 2019 174.00 182.70 174.00 180.00 61 -6.30(-3.38%)
Jun 19, 2019 185.40 186.60 179.40 186.30 312 +4.20(+2.30%)
Jun 18, 2019 178.80 186.60 178.80 182.10 304 +0.60(+0.33%)
Jun 17, 2019 190.80 190.80 175.80 181.50 92 +4.80(+2.72%)
Jun 14, 2019 184.80 185.10 176.40 176.70 203 -11.39(-6.05%)
Jun 13, 2019 190.50 190.50 182.70 188.09 108 -0.31(-0.17%)
Jun 12, 2019 183.90 190.68 180.00 188.40 155 +3.90(+2.11%)
Jun 11, 2019 186.60 186.60 184.50 184.50 15 -5.40(-2.84%)
Jun 10, 2019 185.10 190.48 183.00 189.90 215 +8.40(+4.63%)
Jun 07, 2019 187.50 187.50 172.84 181.50 646 +25.20(+16.12%)
Jun 06, 2019 186.00 191.10 148.50 156.30 2,923 -28.12(-15.25%)
Jun 05, 2019 189.90 192.30 183.60 184.43 1,396 -6.38(-3.34%)
Jun 04, 2019 198.60 198.60 186.60 190.80 1,653 +1.80(+0.95%)
Jun 03, 2019 195.00 202.50 181.80 189.00 1,819 +2.40(+1.29%)
May 31, 2019 200.40 204.00 186.00 186.60 1,780 -12.30(-6.18%)
May 30, 2019 195.90 199.80 195.60 198.90 1,715 +3.90(+2.00%)
May 29, 2019 199.80 200.10 195.00 195.00 1,765 -2.40(-1.22%)
May 28, 2019 200.10 200.40 193.20 197.40 1,804 -2.10(-1.05%)
May 24, 2019 200.10 200.10 190.50 199.50 1,806 +0.15(+0.08%)
May 23, 2019 197.40 199.35 186.90 199.35 1,864 +5.25(+2.70%)
May 22, 2019 201.90 201.90 186.00 194.10 1,541 +2.47(+1.29%)
May 21, 2019 187.50 194.70 176.40 191.62 1,745 +6.53(+3.53%)
May 20, 2019 200.70 200.70 179.40 185.10 2,060 -18.90(-9.26%)
May 17, 2019 203.40 214.00 182.70 204.00 1,960 +2.40(+1.19%)
May 16, 2019 221.40 223.80 191.40 201.60 2,113 -20.10(-9.07%)
May 15, 2019 223.80 233.10 218.45 221.70 3,152 -3.30(-1.47%)
May 14, 2019 192.30 249.60 192.30 225.00 4,219 +29.10(+14.85%)
May 13, 2019 202.80 202.80 184.80 195.90 2,630 +11.10(+6.01%)
May 10, 2019 182.10 184.80 176.40 184.80 1,693 -0.60(-0.32%)
May 09, 2019 183.60 185.40 181.50 185.40 1,761 +0.60(+0.32%)
May 08, 2019 180.90 184.80 180.90 184.80 1,680 +0.60(+0.33%)
May 07, 2019 180.60 185.07 177.30 184.20 1,639 -0.30(-0.16%)
May 06, 2019 180.00 185.40 177.03 184.50 1,710 +1.50(+0.82%)
May 03, 2019 180.74 186.90 174.97 183.00 110 +2.40(+1.33%)
May 02, 2019 188.70 203.70 180.60 180.60 475 -11.40(-5.94%)
May 01, 2019 194.40 194.40 188.70 192.00 33 -3.00(-1.54%)
Apr 30, 2019 192.00 203.96 187.50 195.00 356 -3.00(-1.52%)
Apr 29, 2019 181.50 204.00 181.50 198.00 381 +1.50(+0.76%)
Apr 26, 2019 197.10 204.00 192.00 196.50 123 -7.20(-3.53%)
Apr 25, 2019 191.40 204.00 182.40 203.70 361 -0.30(-0.15%)
Apr 24, 2019 198.90 209.97 197.40 204.00 405 +4.95(+2.49%)
Apr 23, 2019 206.10 206.10 189.00 199.05 686 +10.05(+5.32%)
Apr 22, 2019 209.43 209.43 189.00 189.00 15 -5.11(-2.63%)
Apr 18, 2019 210.30 210.30 172.20 194.11 480 -9.89(-4.85%)
Apr 17, 2019 204.00 204.00 204.00 204.00 10 +0.00(+0.00%)
Apr 16, 2019 202.20 212.70 202.20 204.00 144 +1.50(+0.74%)
Apr 15, 2019 201.30 204.56 186.00 202.50 138 +3.30(+1.66%)
Apr 12, 2019 209.70 212.10 187.72 199.20 1,523 -10.50(-5.01%)
Apr 11, 2019 215.10 215.67 201.90 209.70 424 -4.80(-2.24%)
Apr 10, 2019 211.35 215.70 211.20 214.50 58 -3.00(-1.38%)
Apr 09, 2019 212.70 218.37 210.00 217.50 104 +6.00(+2.84%)
Apr 08, 2019 216.00 216.00 210.90 211.50 258 -10.20(-4.60%)
Apr 05, 2019 220.80 223.80 212.40 221.70 166 +3.30(+1.51%)
Apr 04, 2019 212.43 221.97 212.43 218.40 109 -3.30(-1.49%)
Apr 03, 2019 224.40 224.40 216.00 221.70 605 -0.60(-0.27%)
Apr 02, 2019 214.86 223.20 214.86 222.30 22 -0.90(-0.40%)
Apr 01, 2019 222.90 224.67 210.90 223.20 342 -0.30(-0.13%)
Mar 29, 2019 216.90 226.20 216.00 223.50 50 -0.30(-0.13%)
Mar 28, 2019 217.20 225.00 216.00 223.80 166 +1.20(+0.54%)
Mar 27, 2019 219.60 225.60 216.00 222.60 753 -1.20(-0.54%)
Mar 26, 2019 224.40 230.40 219.00 223.80 609 +4.20(+1.91%)
Mar 25, 2019 220.50 230.40 219.00 219.60 480 -12.30(-5.30%)
Mar 22, 2019 236.40 236.40 222.00 231.90 1,296 +3.87(+1.70%)
Mar 21, 2019 236.97 236.97 228.00 228.03 417 -4.47(-1.92%)
Mar 20, 2019 226.20 235.37 226.20 232.50 162 +7.50(+3.33%)
Mar 19, 2019 222.00 231.59 210.00 225.00 1,091 +10.20(+4.75%)
Mar 18, 2019 225.00 225.00 210.00 214.80 851 -10.50(-4.66%)
Mar 15, 2019 227.70 237.00 219.30 225.30 1,116 -3.00(-1.31%)
Mar 14, 2019 237.00 237.00 225.00 228.30 1,475 -11.70(-4.87%)
Mar 13, 2019 239.70 240.00 232.50 240.00 235 +6.00(+2.56%)
Mar 12, 2019 230.10 247.50 230.10 234.00 571 +0.00(+0.00%)
Mar 11, 2019 240.60 250.20 228.00 234.00 1,084 -9.80(-4.02%)
Mar 08, 2019 242.40 248.40 237.00 243.80 623 -4.00(-1.61%)
Mar 07, 2019 246.30 254.10 237.30 247.80 1,082 +1.20(+0.49%)
Mar 06, 2019 255.00 255.00 243.00 246.60 2,090 -15.00(-5.73%)
Mar 05, 2019 271.50 279.00 243.60 261.60 2,780 +8.70(+3.44%)
Mar 04, 2019 247.50 268.50 242.70 252.90 637 +5.10(+2.06%)
Mar 01, 2019 246.60 252.00 241.80 247.80 83 +5.70(+2.35%)
Feb 28, 2019 260.10 260.10 236.40 242.10 697 -5.40(-2.18%)
Feb 27, 2019 257.70 260.32 246.00 247.50 98 -3.60(-1.43%)
Feb 26, 2019 260.10 260.10 240.00 251.10 254 +0.90(+0.36%)
Feb 25, 2019 266.40 266.40 242.16 250.20 546 +1.20(+0.48%)
Feb 22, 2019 253.20 267.90 229.80 249.00 1,623 -4.50(-1.78%)
Feb 21, 2019 257.40 267.00 242.70 253.50 1,054 -3.00(-1.17%)
Feb 20, 2019 243.30 258.00 243.30 256.50 467 -1.50(-0.58%)
Feb 19, 2019 272.70 279.60 226.50 258.00 824 -1.50(-0.58%)
Feb 15, 2019 306.00 306.00 255.00 259.50 683 -24.00(-8.47%)
Feb 14, 2019 308.10 315.00 270.00 283.50 380 -27.00(-8.69%)
Feb 13, 2019 325.50 330.00 300.60 310.50 485 -17.98(-5.47%)
Feb 12, 2019 336.00 338.40 304.50 328.47 303 -13.23(-3.87%)
Feb 11, 2019 336.00 345.00 303.58 341.70 150 +11.70(+3.55%)
Feb 08, 2019 354.60 354.60 327.00 330.00 23 -14.70(-4.26%)
Feb 07, 2019 336.00 344.70 330.00 344.70 172 +0.30(+0.09%)
Feb 06, 2019 341.70 344.40 337.68 344.40 33 +2.70(+0.79%)
Feb 05, 2019 350.93 350.93 315.90 341.70 27 +2.70(+0.80%)
Feb 04, 2019 360.00 360.00 306.90 339.00 191 -17.10(-4.80%)
Feb 01, 2019 354.00 405.00 343.50 356.10 283 +8.10(+2.33%)
Jan 31, 2019 346.50 360.00 345.00 348.00 101 +0.92(+0.26%)
Jan 30, 2019 360.00 360.00 342.00 347.08 88 -27.92(-7.44%)
Jan 29, 2019 392.10 392.10 349.65 375.00 122 +15.03(+4.18%)
Jan 28, 2019 416.40 416.40 339.00 359.97 133 -0.03(-0.01%)
Jan 25, 2019 366.90 405.00 325.50 360.00 1,030 +6.00(+1.69%)
Jan 24, 2019 390.00 405.00 347.40 354.00 329 -21.00(-5.60%)
Jan 23, 2019 450.00 450.00 305.70 375.00 1,063 -30.00(-7.41%)
Jan 22, 2019 217.50 596.40 217.50 405.00 3,849 +195.00(+92.86%)
Jan 18, 2019 210.00 231.30 207.60 210.00 620 +0.00(+0.00%)
Jan 17, 2019 240.00 240.00 202.50 210.00 304 -3.30(-1.55%)
Jan 16, 2019 332.70 332.70 189.00 213.30 1,173 -152.70(-41.72%)
Jan 15, 2019 720.00 720.00 345.60 366.00 425 -354.00(-49.17%)
Jan 14, 2019 1260 1260 690.00 720.00 87 -600.00(-45.45%)
Jan 11, 2019 2190 2190 1280 1320 220 -363.90(-21.61%)
Jan 10, 2019 2952 2952 1684 1684 128 +1232.10(+272.71%)
Jan 09, 2019 360.00 451.80 360.00 451.80 29 +151.80(+50.60%)
Jan 08, 2019 300.00 300.00 300.00 300.00 3 +71.70(+31.41%)
Sep 19, 2018 228.30 228.30 228.30 0 -4.20(-1.81%)
Sep 18, 2018 212.70 238.43 204.30 232.50 313 +16.50(+7.64%)
Sep 17, 2018 214.80 240.00 210.30 216.00 404 +23.70(+12.32%)
Sep 14, 2018 211.50 232.80 192.30 192.30 346 -47.70(-19.87%)
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.