Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luokung Technology Corp (NQ: LKCO )

0.7150 -0.0050 (-0.69%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 12, 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 (%)
Nov 29, 2019 39.00 41.10 39.00 40.50 4,090 +0.90(+2.27%)
Nov 27, 2019 39.00 41.70 38.10 39.60 6,020 -0.30(-0.75%)
Nov 26, 2019 38.10 43.50 36.90 39.90 15,104 +1.05(+2.70%)
Nov 25, 2019 38.40 39.75 38.10 38.85 6,211 +0.15(+0.39%)
Nov 22, 2019 38.70 40.20 37.50 38.70 4,310 +0.30(+0.78%)
Nov 21, 2019 41.70 42.99 38.40 38.40 6,866 -2.70(-6.57%)
Nov 20, 2019 43.80 45.00 41.10 41.10 11,222 -3.30(-7.43%)
Nov 19, 2019 45.90 47.10 43.50 44.40 8,953 -2.70(-5.73%)
Nov 18, 2019 46.80 48.90 43.50 47.10 12,771 +0.30(+0.64%)
Nov 15, 2019 48.00 50.40 46.50 46.80 10,956 -0.60(-1.27%)
Nov 14, 2019 50.70 53.40 46.50 47.40 16,490 -3.30(-6.51%)
Nov 13, 2019 47.10 52.50 47.10 50.70 15,689 +3.60(+7.64%)
Nov 12, 2019 47.10 49.50 45.60 47.10 8,657 -0.90(-1.87%)
Nov 11, 2019 47.70 48.86 46.65 48.00 7,455 +0.00(+0.00%)
Nov 08, 2019 49.50 50.70 47.40 48.00 9,116 -1.20(-2.44%)
Nov 07, 2019 46.80 51.00 46.80 49.20 12,288 +2.10(+4.46%)
Nov 06, 2019 46.50 49.80 46.20 47.10 10,658 -0.30(-0.63%)
Nov 05, 2019 51.00 51.90 46.80 47.40 18,615 -2.10(-4.24%)
Nov 04, 2019 50.10 54.30 48.30 49.50 19,451 -0.60(-1.20%)
Nov 01, 2019 52.50 56.40 49.50 50.10 14,623 -2.70(-5.11%)
Oct 31, 2019 54.00 55.20 50.40 52.80 13,650 -1.20(-2.22%)
Oct 30, 2019 54.00 56.10 52.80 54.00 18,357 +0.00(+0.00%)
Oct 29, 2019 55.50 57.60 51.00 54.00 32,375 -2.40(-4.26%)
Oct 28, 2019 49.50 60.60 47.10 56.40 51,169 +7.20(+14.63%)
Oct 25, 2019 49.20 50.28 46.50 49.20 14,146 +0.00(+0.00%)
Oct 24, 2019 46.20 51.90 45.60 49.20 20,773 +2.70(+5.81%)
Oct 23, 2019 44.70 51.00 40.50 46.50 44,221 +1.80(+4.03%)
Oct 22, 2019 53.10 54.60 43.80 44.70 38,950 -8.70(-16.29%)
Oct 21, 2019 58.20 60.00 47.40 53.40 40,749 -5.10(-8.72%)
Oct 18, 2019 64.50 66.72 57.90 58.50 24,743 -6.90(-10.55%)
Oct 17, 2019 67.80 72.90 62.40 65.40 27,216 -3.00(-4.39%)
Oct 16, 2019 67.80 70.50 65.10 68.40 28,048 +0.90(+1.33%)
Oct 15, 2019 75.00 75.00 60.00 67.50 36,697 -6.30(-8.54%)
Oct 14, 2019 105.00 105.00 72.60 73.80 50,873 -30.30(-29.11%)
Oct 11, 2019 121.80 122.70 96.30 104.10 26,710 -18.60(-15.16%)
Oct 10, 2019 142.80 146.70 120.00 122.70 17,165 -21.00(-14.61%)
Oct 09, 2019 151.20 155.70 137.70 143.70 10,238 -8.10(-5.34%)
Oct 08, 2019 159.00 162.60 148.80 151.80 22,081 -5.40(-3.44%)
Oct 07, 2019 165.90 170.40 155.40 157.20 11,726 -10.20(-6.09%)
Oct 04, 2019 171.30 174.00 166.50 167.40 11,283 -3.30(-1.93%)
Oct 03, 2019 183.30 191.70 156.30 170.70 19,395 -13.20(-7.18%)
Oct 02, 2019 175.50 191.70 175.50 183.90 25,451 +7.50(+4.25%)
Oct 01, 2019 168.60 181.89 167.70 176.40 20,305 +10.80(+6.52%)
Sep 30, 2019 163.20 171.60 162.60 165.60 14,414 +2.70(+1.66%)
Sep 27, 2019 180.30 183.90 160.80 162.90 23,446 -18.90(-10.40%)
Sep 26, 2019 182.70 185.40 177.90 181.80 17,860 +0.30(+0.17%)
Sep 25, 2019 189.00 193.50 180.30 181.50 13,310 -8.40(-4.42%)
Sep 24, 2019 193.50 199.80 188.10 189.90 15,975 -3.60(-1.86%)
Sep 23, 2019 204.60 208.80 192.60 193.50 22,484 -11.40(-5.56%)
Sep 20, 2019 198.90 211.20 196.80 204.90 27,446 +7.50(+3.80%)
Sep 19, 2019 195.00 202.80 188.40 197.40 17,794 +2.40(+1.23%)
Sep 18, 2019 204.00 205.26 193.50 195.00 15,148 -9.30(-4.55%)
Sep 17, 2019 211.50 217.50 202.80 204.30 15,021 -6.90(-3.27%)
Sep 16, 2019 212.70 226.05 210.60 211.20 20,938 +0.60(+0.28%)
Sep 13, 2019 191.40 214.20 191.40 210.60 22,330 +18.30(+9.52%)
Sep 12, 2019 190.50 196.80 190.50 192.30 23,050 +0.30(+0.16%)
Sep 11, 2019 183.00 193.50 183.00 192.00 17,390 +7.80(+4.23%)
Sep 10, 2019 183.90 186.30 181.50 184.20 19,212 -0.60(-0.32%)
Sep 09, 2019 183.30 189.90 183.00 184.80 20,336 +1.80(+0.98%)
Sep 06, 2019 188.70 191.40 181.20 183.00 19,746 -6.30(-3.33%)
Sep 05, 2019 194.70 195.30 183.30 189.30 18,783 -5.70(-2.92%)
Sep 04, 2019 190.50 197.70 186.00 195.00 23,863 +4.20(+2.20%)
Sep 03, 2019 181.80 192.00 181.80 190.80 26,945 +7.50(+4.09%)
Aug 30, 2019 186.30 190.20 180.90 183.30 21,466 -5.10(-2.71%)
Aug 29, 2019 182.70 190.80 180.30 188.40 20,118 +4.20(+2.28%)
Aug 28, 2019 226.50 228.90 178.20 184.20 15,932 -31.50(-14.60%)
Aug 27, 2019 221.40 227.10 213.00 215.70 24,442 -6.30(-2.84%)
Aug 26, 2019 234.30 235.80 219.00 222.00 18,271 -13.50(-5.73%)
Aug 23, 2019 229.80 237.90 229.80 235.50 19,386 +4.20(+1.82%)
Aug 22, 2019 227.70 239.70 227.70 231.30 23,276 +1.50(+0.65%)
Aug 21, 2019 226.20 233.10 225.60 229.80 19,191 +2.10(+0.92%)
Aug 20, 2019 228.90 234.90 225.60 227.70 21,909 -3.30(-1.43%)
Aug 19, 2019 251.40 259.50 226.50 231.00 19,289 -21.00(-8.33%)
Aug 16, 2019 256.20 270.00 249.00 252.00 20,183 -4.50(-1.75%)
Aug 15, 2019 258.60 265.95 247.23 256.50 20,541 -3.30(-1.27%)
Aug 14, 2019 255.30 266.85 249.30 259.80 16,839 +4.20(+1.64%)
Aug 13, 2019 271.50 275.40 241.20 255.60 15,600 -18.90(-6.89%)
Aug 12, 2019 268.80 286.20 258.60 274.50 12,814 +4.50(+1.67%)
Aug 09, 2019 279.90 279.90 265.20 270.00 8,723 -13.50(-4.76%)
Aug 08, 2019 276.00 289.50 275.10 283.50 12,215 +5.40(+1.94%)
Aug 07, 2019 274.80 282.30 271.20 278.10 7,836 +1.50(+0.54%)
Aug 06, 2019 288.00 290.99 276.00 276.60 9,481 -9.90(-3.46%)
Aug 05, 2019 299.40 302.70 276.00 286.50 7,066 -13.80(-4.60%)
Aug 02, 2019 304.80 310.50 300.30 300.30 6,050 -7.50(-2.44%)
Aug 01, 2019 300.60 315.13 296.70 307.80 7,719 +4.80(+1.58%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.