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 )

0.6816 -0.0184 (-2.63%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 11, 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 (%)
Sep 29, 2023 0.7530 0.7530 0.7131 0.7210 19,375 -0.00(-0.55%)
Sep 28, 2023 0.6800 0.7500 0.6800 0.7250 48,165 +0.03(+4.47%)
Sep 27, 2023 0.7000 0.7176 0.6200 0.6940 317,669 -0.01(-0.86%)
Sep 26, 2023 0.8068 0.8099 0.6600 0.7000 279,643 -0.11(-13.58%)
Sep 25, 2023 0.9300 0.8300 0.7996 0.8100 162,342 -0.08(-8.99%)
Sep 22, 2023 0.9000 0.9600 0.8809 0.8900 42,539 -0.02(-2.39%)
Sep 21, 2023 0.9800 1.010 0.8498 0.9118 145,544 -0.04(-4.51%)
Sep 20, 2023 1.060 1.060 0.9332 0.9549 129,608 -0.06(-5.46%)
Sep 19, 2023 1.030 1.030 1.000 1.010 29,654 -0.02(-1.94%)
Sep 18, 2023 1.060 1.080 1.030 1.030 146,853 -0.02(-1.90%)
Sep 15, 2023 1.050 1.080 1.010 1.050 37,165 -0.03(-2.78%)
Sep 14, 2023 1.050 1.130 1.050 1.080 81,599 +0.02(+1.89%)
Sep 13, 2023 1.070 1.090 1.040 1.060 11,851 +0.00(+0.00%)
Sep 12, 2023 1.100 1.100 1.039 1.060 36,191 +0.00(+0.00%)
Sep 11, 2023 1.020 1.075 1.020 1.060 30,274 +0.03(+2.91%)
Sep 08, 2023 1.050 1.050 1.010 1.030 127,932 -0.04(-3.74%)
Sep 07, 2023 1.070 1.087 1.040 1.070 32,990 -0.02(-1.83%)
Sep 06, 2023 1.150 1.196 1.060 1.090 104,407 -0.03(-2.68%)
Sep 05, 2023 1.130 1.164 1.060 1.120 69,872 +0.00(+0.20%)
Sep 01, 2023 1.130 1.150 1.110 1.118 21,582 -0.01(-1.08%)
Aug 31, 2023 1.150 1.160 1.100 1.130 19,768 +0.00(+0.01%)
Aug 30, 2023 1.130 1.190 1.070 1.130 40,416 -0.00(-0.01%)
Aug 29, 2023 1.100 1.150 1.080 1.130 34,028 +0.05(+5.12%)
Aug 28, 2023 1.070 1.100 1.060 1.075 16,078 +0.01(+0.91%)
Aug 25, 2023 1.090 1.100 1.040 1.065 21,334 -0.00(-0.44%)
Aug 24, 2023 1.100 1.200 1.070 1.070 23,454 -0.03(-2.63%)
Aug 23, 2023 1.070 1.100 1.060 1.099 57,499 +0.02(+1.83%)
Aug 22, 2023 1.120 1.120 1.060 1.079 49,407 -0.01(-0.91%)
Aug 21, 2023 1.140 1.160 1.060 1.089 35,897 -0.03(-2.77%)
Aug 18, 2023 1.070 1.130 1.070 1.120 41,685 +0.02(+1.82%)
Aug 17, 2023 1.090 1.120 1.070 1.100 51,046 -0.02(-1.79%)
Aug 16, 2023 1.130 1.140 1.110 1.120 39,612 +0.00(+0.00%)
Aug 15, 2023 1.140 1.160 1.120 1.120 37,940 -0.02(-1.75%)
Aug 14, 2023 1.160 1.165 1.110 1.140 58,614 -0.04(-3.33%)
Aug 11, 2023 1.200 1.203 1.160 1.179 32,814 -0.04(-3.34%)
Aug 10, 2023 1.150 1.220 1.150 1.220 32,003 +0.05(+4.27%)
Aug 09, 2023 1.160 1.199 1.123 1.170 100,928 -0.02(-1.68%)
Aug 08, 2023 1.230 1.230 1.150 1.190 82,539 +0.00(+0.00%)
Aug 07, 2023 1.230 1.245 1.160 1.190 78,071 -0.04(-3.49%)
Aug 04, 2023 1.290 1.295 1.230 1.233 52,563 -0.06(-4.31%)
Aug 03, 2023 1.330 1.330 1.270 1.289 62,045 -0.02(-1.63%)
Aug 02, 2023 1.360 1.360 1.280 1.310 155,520 -0.02(-1.50%)
Aug 01, 2023 1.300 1.350 1.300 1.330 49,980 +0.02(+1.53%)
Jul 31, 2023 1.320 1.380 1.280 1.310 157,107 +0.00(+0.00%)
Jul 28, 2023 1.320 1.350 1.280 1.310 99,685 -0.02(-1.37%)
Jul 27, 2023 1.310 1.375 1.310 1.328 59,504 +0.04(+2.96%)
Jul 26, 2023 1.320 1.333 1.250 1.290 47,655 +0.01(+0.78%)
Jul 25, 2023 1.310 1.340 1.270 1.280 43,911 -0.02(-1.92%)
Jul 24, 2023 1.330 1.350 1.250 1.305 49,561 +0.00(+0.38%)
Jul 21, 2023 1.360 1.360 1.300 1.300 18,166 +0.00(+0.00%)
Jul 20, 2023 1.310 1.360 1.300 1.300 51,613 +0.00(+0.00%)
Jul 19, 2023 1.370 1.450 1.300 1.300 142,976 -0.07(-5.11%)
Jul 18, 2023 1.260 1.380 1.250 1.370 111,152 +0.12(+9.16%)
Jul 17, 2023 1.280 1.280 1.230 1.255 56,338 -0.03(-1.95%)
Jul 14, 2023 1.240 1.280 1.230 1.280 47,681 +0.05(+4.07%)
Jul 13, 2023 1.150 1.240 1.150 1.230 104,738 +0.08(+6.96%)
Jul 12, 2023 1.190 1.190 1.130 1.150 59,021 -0.01(-0.86%)
Jul 11, 2023 1.180 1.200 1.160 1.160 18,617 +0.00(+0.00%)
Jul 10, 2023 1.190 1.190 1.130 1.160 87,665 -0.02(-1.69%)
Jul 07, 2023 1.170 1.220 1.160 1.180 89,806 +0.00(+0.00%)
Jul 06, 2023 1.190 1.230 1.150 1.180 89,170 -0.01(-0.84%)
Jul 05, 2023 1.220 1.240 1.180 1.190 138,857 -0.02(-1.86%)
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.