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 )

0.5776 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Aug 31, 2022 6.000 6.537 5.940 6.114 55,416 -0.43(-6.51%)
Aug 30, 2022 6.681 6.900 6.033 6.540 64,664 -0.33(-4.76%)
Aug 29, 2022 6.900 7.050 6.513 6.867 44,993 +0.12(+1.82%)
Aug 26, 2022 6.705 7.020 6.600 6.744 46,627 +0.04(+0.58%)
Aug 25, 2022 6.762 7.047 6.630 6.705 41,315 -0.01(-0.13%)
Aug 24, 2022 6.591 6.750 6.360 6.714 52,894 +0.12(+1.87%)
Aug 23, 2022 6.600 7.170 6.483 6.591 42,545 -0.13(-1.88%)
Aug 22, 2022 6.900 6.981 6.498 6.717 70,548 -0.26(-3.78%)
Aug 19, 2022 7.200 7.416 6.900 6.981 80,766 -0.31(-4.24%)
Aug 18, 2022 6.987 7.350 6.987 7.290 49,390 +0.21(+2.92%)
Aug 17, 2022 7.500 7.497 6.975 7.083 72,122 -0.42(-5.56%)
Aug 16, 2022 7.500 7.755 7.359 7.500 58,633 -0.04(-0.56%)
Aug 15, 2022 7.494 7.950 7.200 7.542 100,018 -0.04(-0.55%)
Aug 12, 2022 7.827 8.100 7.500 7.584 73,594 -0.10(-1.29%)
Aug 11, 2022 7.410 7.800 7.254 7.683 117,119 +0.43(+6.00%)
Aug 10, 2022 7.380 7.494 7.050 7.248 75,849 -0.07(-0.98%)
Aug 09, 2022 6.900 7.350 7.008 7.320 51,131 +0.12(+1.67%)
Aug 08, 2022 6.960 7.350 6.900 7.200 71,953 +0.20(+2.92%)
Aug 05, 2022 7.731 7.794 6.900 6.996 131,930 -0.37(-5.01%)
Aug 04, 2022 7.200 7.947 7.119 7.365 230,645 +0.25(+3.46%)
Aug 03, 2022 6.837 7.170 6.738 7.119 146,905 +0.14(+2.06%)
Aug 02, 2022 7.110 7.200 6.750 6.975 122,743 -0.14(-2.02%)
Aug 01, 2022 7.200 7.200 6.717 7.119 110,837 +0.10(+1.37%)
Jul 29, 2022 6.900 7.050 6.681 7.023 113,106 -0.03(-0.38%)
Jul 28, 2022 7.350 7.467 6.978 7.050 196,446 -0.10(-1.34%)
Jul 27, 2022 7.281 7.431 6.906 7.146 279,330 +0.10(+1.36%)
Jul 26, 2022 7.212 8.289 5.724 7.050 1,058,935 -4.94(-41.19%)
Jul 25, 2022 12.00 12.48 11.73 11.99 14,349 +0.01(+0.05%)
Jul 22, 2022 12.46 12.60 11.55 11.98 32,036 -0.62(-4.90%)
Jul 21, 2022 12.30 12.99 12.00 12.60 34,251 +0.09(+0.74%)
Jul 20, 2022 12.00 12.51 12.00 12.51 36,927 -0.09(-0.71%)
Jul 19, 2022 11.99 12.75 11.85 12.60 29,023 +0.44(+3.65%)
Jul 18, 2022 12.21 12.30 11.85 12.15 18,729 -0.09(-0.74%)
Jul 15, 2022 11.72 12.30 11.70 12.24 21,157 +0.19(+1.54%)
Jul 14, 2022 12.00 12.26 11.62 12.06 20,469 +0.00(+0.00%)
Jul 13, 2022 12.00 12.15 11.32 12.06 40,837 -0.24(-1.98%)
Jul 12, 2022 12.30 12.57 11.88 12.30 19,210 +0.00(+0.00%)
Jul 11, 2022 12.87 12.87 11.97 12.30 53,592 -0.67(-5.20%)
Jul 08, 2022 12.67 13.08 12.55 12.97 28,346 +0.11(+0.84%)
Jul 07, 2022 12.60 12.90 11.72 12.87 31,408 +0.53(+4.28%)
Jul 06, 2022 12.62 13.50 11.85 12.34 40,768 -0.53(-4.13%)
Jul 05, 2022 12.30 12.90 11.70 12.87 37,617 +0.66(+5.43%)
Jul 01, 2022 12.21 12.60 11.79 12.21 75,301 +0.21(+1.75%)
Jun 30, 2022 12.00 12.15 11.71 12.00 78,049 -0.51(-4.10%)
Jun 29, 2022 13.17 13.50 12.00 12.51 82,354 -0.57(-4.36%)
Jun 28, 2022 13.50 13.80 12.90 13.08 34,728 -0.69(-5.01%)
Jun 27, 2022 13.50 13.80 12.99 13.77 30,542 +0.13(+0.95%)
Jun 24, 2022 13.80 14.08 13.20 13.64 34,073 +0.14(+1.04%)
Jun 23, 2022 15.65 15.65 12.91 13.50 61,737 -0.30(-2.20%)
Jun 22, 2022 13.50 14.10 13.50 13.80 36,418 +0.08(+0.61%)
Jun 21, 2022 12.90 13.90 12.90 13.72 55,070 +1.12(+8.88%)
Jun 17, 2022 12.00 12.60 12.00 12.60 15,746 +0.60(+5.00%)
Jun 16, 2022 12.00 12.60 11.70 12.00 19,549 -0.12(-1.01%)
Jun 15, 2022 11.40 12.22 11.40 12.12 17,914 +0.64(+5.54%)
Jun 14, 2022 11.40 11.90 11.33 11.49 13,694 -0.11(-0.96%)
Jun 13, 2022 12.00 12.11 11.15 11.60 44,197 -0.93(-7.40%)
Jun 10, 2022 12.60 12.98 12.36 12.53 27,305 -0.41(-3.15%)
Jun 09, 2022 12.77 13.41 12.68 12.93 24,022 -0.50(-3.75%)
Jun 08, 2022 12.90 13.50 12.39 13.44 47,450 +1.23(+10.05%)
Jun 07, 2022 12.60 12.90 12.06 12.21 20,965 -0.61(-4.80%)
Jun 06, 2022 13.67 13.95 12.46 12.82 42,248 -0.37(-2.82%)
Jun 03, 2022 12.64 13.47 11.70 13.20 34,333 +0.64(+5.14%)
Jun 02, 2022 11.70 12.60 11.51 12.55 35,041 +0.96(+8.25%)
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.