Business Insurance

Login  |  Register Subscribe



Luokung Technology Corp (NQ: LKCO )

1.710 +0.130 (+8.23%)
Streaming Delayed Price Updated: 1:13 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 43,415 -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 94,142 +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%)
Oct 01, 2024 2.610 2.700 2.250 2.410 48,291 -0.08(-3.10%)
Sep 30, 2024 2.650 2.820 2.380 2.487 189,277 -0.16(-6.15%)
Sep 27, 2024 2.280 2.850 2.280 2.650 261,977 +0.31(+13.25%)
Sep 26, 2024 2.430 2.513 2.300 2.340 32,464 -0.02(-0.85%)
Sep 25, 2024 2.710 2.765 2.360 2.360 52,979 -0.34(-12.59%)
Sep 24, 2024 2.580 2.940 2.580 2.700 81,920 +0.08(+3.05%)
Sep 23, 2024 2.590 2.631 2.456 2.620 21,644 -0.05(-1.87%)
Sep 20, 2024 2.750 2.860 2.580 2.670 57,031 -0.10(-3.61%)
Sep 19, 2024 2.680 2.840 2.530 2.770 57,963 +0.14(+5.32%)
Sep 18, 2024 3.520 3.570 2.390 2.630 158,008 -1.02(-27.95%)
Sep 17, 2024 3.950 4.245 3.640 3.650 74,708 -0.96(-20.87%)
Sep 16, 2024 5.040 5.120 3.920 4.613 90,496 -0.27(-5.48%)
Sep 13, 2024 4.480 5.120 4.240 4.880 67,350 +0.26(+5.72%)
Sep 12, 2024 4.560 4.800 4.559 4.616 7,972 +0.30(+6.85%)
Sep 11, 2024 4.158 4.460 3.848 4.320 6,553 -0.08(-1.73%)
Sep 10, 2024 4.560 4.560 4.306 4.396 3,195 -0.08(-1.88%)
Sep 09, 2024 4.598 4.598 4.400 4.480 5,229 -0.24(-5.08%)
Sep 06, 2024 4.880 5.347 4.606 4.720 2,910 -0.40(-7.77%)
Sep 05, 2024 4.640 5.491 4.640 5.118 1,315 +0.44(+9.46%)
Sep 04, 2024 5.040 5.208 4.482 4.675 3,389 -0.37(-7.25%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance