Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	1.740	1.790	1.600	1.643	22,229	-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	43,415	-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.