Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Luokung Technology Corp - Ordinary Shares (NQ: LKCO )

1.600 -0.020 (-1.23%)

Streaming Delayed Price Updated: 3:40 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	1.620	1.679	1.460	1.600	7,535	-0.02(-1.23%)
Dec 19, 2024	1.610	1.750	1.610	1.620	19,872	+0.02(+0.93%)
Dec 18, 2024	1.510	1.690	1.450	1.605	53,839	+0.14(+9.66%)
Dec 17, 2024	1.600	1.650	1.426	1.464	20,320	-0.14(-8.72%)
Dec 16, 2024	1.780	1.780	1.603	1.603	10,451	-0.11(-6.23%)
Dec 13, 2024	1.690	1.810	1.650	1.710	7,367	+0.00(+0.00%)
Dec 12, 2024	1.790	1.864	1.710	1.710	11,620	-0.06(-3.39%)
Dec 11, 2024	1.770	1.850	1.750	1.770	14,108	-0.05(-2.75%)
Dec 10, 2024	1.780	1.898	1.710	1.820	19,382	+0.01(+0.55%)
Dec 09, 2024	1.700	1.898	1.632	1.810	26,548	+0.17(+10.31%)
Dec 06, 2024	1.669	1.669	1.597	1.641	20,121	-0.04(-2.33%)
Dec 05, 2024	1.610	1.680	1.610	1.680	11,941	+0.04(+2.44%)
Dec 04, 2024	1.720	1.720	1.640	1.640	9,405	-0.09(-5.20%)
Dec 03, 2024	1.600	1.730	1.600	1.730	11,456	+0.04(+2.37%)
Dec 02, 2024	1.730	1.730	1.620	1.690	16,871	-0.01(-0.42%)
Nov 29, 2024	1.770	1.770	1.610	1.697	9,826	+0.04(+2.24%)
Nov 27, 2024	1.680	1.861	1.610	1.660	25,294	+0.02(+1.22%)
Nov 26, 2024	1.600	1.720	1.580	1.640	10,096	+0.02(+1.23%)
Nov 25, 2024	1.710	1.740	1.570	1.620	14,005	-0.12(-6.90%)
Nov 22, 2024	1.650	1.870	1.640	1.740	20,976	+0.07(+4.19%)
Nov 21, 2024	1.716	1.745	1.647	1.670	14,215	-0.03(-1.76%)
Nov 20, 2024	1.680	1.700	1.660	1.700	5,471	+0.09(+5.59%)
Nov 19, 2024	1.710	1.757	1.600	1.610	13,105	-0.03(-1.83%)
Nov 18, 2024	1.650	1.670	1.610	1.640	9,469	-0.04(-2.21%)
Nov 15, 2024	1.630	1.730	1.601	1.677	19,458	+0.02(+1.02%)
Nov 14, 2024	1.690	1.767	1.650	1.660	18,270	-0.03(-1.78%)
Nov 13, 2024	1.700	1.750	1.650	1.690	21,249	-0.01(-0.59%)
Nov 12, 2024	1.760	1.760	1.640	1.700	17,105	-0.07(-3.95%)
Nov 11, 2024	1.640	1.796	1.640	1.770	26,706	+0.13(+7.73%)
Nov 08, 2024	1.740	1.790	1.600	1.643	22,274	-0.10(-5.57%)
Nov 07, 2024	1.583	1.770	1.583	1.740	20,550	+0.16(+10.13%)
Nov 06, 2024	1.650	1.747	1.570	1.580	20,990	-0.11(-6.51%)
Nov 05, 2024	1.810	1.895	1.690	1.690	45,862	-0.15(-8.15%)
Nov 04, 2024	1.820	1.850	1.770	1.840	9,704	+0.01(+0.55%)
Nov 01, 2024	1.850	1.870	1.770	1.830	31,208	-0.02(-1.08%)
Oct 31, 2024	1.960	2.040	1.820	1.850	35,824	-0.05(-2.63%)
Oct 30, 2024	2.020	2.080	1.860	1.900	52,810	-0.15(-7.32%)
Oct 29, 2024	2.140	2.180	2.000	2.050	29,362	-0.09(-4.21%)
Oct 28, 2024	2.147	2.240	2.130	2.140	23,334	+0.00(+0.00%)
Oct 25, 2024	2.200	2.230	2.120	2.140	22,072	-0.07(-3.17%)
Oct 24, 2024	2.150	2.370	2.110	2.210	88,220	+0.10(+4.90%)
Oct 23, 2024	2.410	2.420	2.000	2.107	43,422	-0.29(-12.22%)
Oct 22, 2024	2.150	2.600	2.120	2.400	107,777	+0.24(+11.31%)
Oct 21, 2024	2.110	2.221	2.110	2.156	14,437	+0.03(+1.65%)
Oct 18, 2024	2.090	2.240	2.090	2.121	22,382	-0.01(-0.42%)
Oct 17, 2024	1.920	2.200	1.920	2.130	43,528	+0.21(+10.94%)
Oct 16, 2024	1.830	2.040	1.830	1.920	35,238	+0.06(+3.23%)
Oct 15, 2024	1.940	1.940	1.750	1.860	41,237	-0.11(-5.82%)
Oct 14, 2024	1.910	2.208	1.910	1.975	48,757	+0.05(+2.86%)
Oct 11, 2024	2.060	2.080	1.850	1.920	95,608	-0.17(-8.12%)
Oct 10, 2024	2.600	2.615	1.880	2.090	163,716	-0.56(-21.14%)
Oct 09, 2024	2.840	2.835	2.650	2.650	30,401	-0.11(-3.99%)
Oct 08, 2024	2.660	2.915	2.660	2.760	60,366	-0.28(-9.21%)
Oct 07, 2024	2.940	3.600	2.832	3.040	230,937	+0.27(+9.95%)
Oct 04, 2024	2.720	2.840	2.620	2.765	94,730	+0.02(+0.55%)
Oct 03, 2024	2.840	2.840	2.622	2.750	85,542	-0.06(-2.31%)
Oct 02, 2024	2.450	2.850	2.450	2.815	375,548	+0.40(+16.80%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Luokung Technology Corp - Ordinary Shares (NQ: LKCO )

Historical Prices