Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Luckin Coffee Inc ADR
(NQ:
LK
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 08, 2020
4.390
4.390
4.390
0
+0.00(+0.00%)
Apr 07, 2020
4.390
4.390
4.390
1,758,635
+0.00(+0.00%)
Apr 06, 2020
5.535
5.620
4.270
4.390
87,723,848
-0.99(-18.40%)
Apr 03, 2020
7.050
7.350
5.280
5.380
95,299,904
-1.02(-15.94%)
Apr 02, 2020
4.910
10.58
4.900
6.400
263,815,904
-19.80(-75.57%)
Apr 01, 2020
26.14
26.60
25.02
26.20
8,346,091
-0.99(-3.64%)
Mar 31, 2020
26.36
29.53
26.01
27.19
14,500,312
+1.59(+6.21%)
Mar 30, 2020
26.50
26.80
25.02
25.60
8,500,695
-0.03(-0.12%)
Mar 27, 2020
26.82
26.83
25.45
25.63
10,631,500
-2.25(-8.07%)
Mar 26, 2020
29.08
29.65
27.63
27.88
10,293,104
-0.12(-0.43%)
Mar 25, 2020
28.99
31.18
26.82
28.00
16,317,992
+0.55(+2.00%)
Mar 24, 2020
26.58
28.30
26.03
27.45
9,902,816
+3.61(+15.14%)
Mar 23, 2020
24.65
25.20
22.03
23.84
12,432,651
-1.29(-5.13%)
Mar 20, 2020
27.09
27.50
24.88
25.13
12,373,500
-0.66(-2.56%)
Mar 19, 2020
28.10
28.18
23.91
25.79
16,515,394
-1.76(-6.39%)
Mar 18, 2020
29.50
31.00
26.88
27.55
9,698,107
-4.23(-13.31%)
Mar 17, 2020
31.26
32.99
29.70
31.78
6,734,157
+1.52(+5.02%)
Mar 16, 2020
29.95
31.98
28.26
30.26
6,084,300
-2.65(-8.05%)
Mar 13, 2020
34.11
34.20
31.02
32.91
8,595,000
+1.33(+4.21%)
Mar 12, 2020
31.15
33.40
30.10
31.58
11,228,680
-2.82(-8.20%)
Mar 11, 2020
36.52
36.88
33.71
34.40
7,503,074
-2.92(-7.82%)
Mar 10, 2020
37.31
37.90
35.90
37.32
7,794,541
+1.34(+3.72%)
Mar 09, 2020
34.05
37.70
34.01
35.98
8,111,732
-1.96(-5.17%)
Mar 06, 2020
40.63
40.68
36.82
37.94
14,718,700
-3.20(-7.78%)
Mar 05, 2020
40.00
42.77
39.67
41.14
12,368,669
+0.41(+1.01%)
Mar 04, 2020
38.60
41.33
38.57
40.73
10,806,047
+2.47(+6.46%)
Mar 03, 2020
38.81
39.79
37.53
38.26
8,451,826
-0.75(-1.92%)
Mar 02, 2020
40.55
40.75
37.00
39.01
10,596,941
-0.55(-1.39%)
Feb 28, 2020
36.76
39.93
36.00
39.56
19,407,500
+0.75(+1.93%)
Feb 27, 2020
37.91
39.88
33.92
38.81
15,880,067
-0.51(-1.30%)
Feb 26, 2020
38.40
40.77
38.30
39.32
9,503,198
+0.99(+2.58%)
Feb 25, 2020
38.21
39.00
36.91
38.33
10,427,183
+1.33(+3.59%)
Feb 24, 2020
36.35
38.87
36.01
37.00
10,581,627
-3.05(-7.62%)
Feb 21, 2020
40.58
40.73
39.23
40.05
7,466,200
-0.99(-2.41%)
Feb 20, 2020
42.73
43.18
39.12
41.04
12,916,629
-1.31(-3.09%)
Feb 19, 2020
41.50
43.18
39.65
42.35
18,104,672
+2.01(+4.98%)
Feb 18, 2020
37.69
40.65
37.50
40.34
14,382,939
+2.32(+6.10%)
Feb 14, 2020
38.00
38.82
37.51
38.02
7,406,900
+0.07(+0.18%)
Feb 13, 2020
37.93
39.10
37.16
37.95
16,517,519
-0.80(-2.06%)
Feb 12, 2020
38.54
39.18
36.36
38.75
15,652,259
+0.60(+1.57%)
Feb 11, 2020
37.93
39.19
37.42
38.15
18,174,304
+1.28(+3.47%)
Feb 10, 2020
34.22
37.11
33.80
36.87
13,580,114
+1.87(+5.34%)
Feb 07, 2020
34.35
35.42
33.66
35.00
11,366,400
-0.30(-0.85%)
Feb 06, 2020
36.63
36.89
34.80
35.30
17,528,914
-1.01(-2.78%)
Feb 05, 2020
39.05
39.50
33.89
36.31
31,180,322
+0.07(+0.19%)
Feb 04, 2020
34.38
36.99
33.00
36.24
30,109,596
+4.89(+15.60%)
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
.