Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	15.54	15.63	14.17	14.43	2,676	-0.87(-5.67%)
May 28, 2020	15.14	15.87	14.40	15.29	4,520	+0.29(+1.96%)
May 27, 2020	15.30	15.67	14.70	15.00	3,286	-0.60(-3.85%)
May 26, 2020	16.20	16.20	15.30	15.60	5,157	-0.02(-0.12%)
May 22, 2020	15.60	16.20	15.15	15.62	6,356	+0.17(+1.09%)
May 21, 2020	15.50	15.60	14.67	15.45	2,746	+0.45(+3.00%)
May 20, 2020	14.40	15.60	14.40	15.00	7,451	+1.17(+8.46%)
May 19, 2020	14.70	15.00	13.83	13.83	4,170	-0.61(-4.20%)
May 18, 2020	14.87	15.00	14.10	14.44	3,544	+0.19(+1.31%)
May 15, 2020	14.73	14.73	13.86	14.25	816	+0.15(+1.06%)
May 14, 2020	15.00	15.00	13.80	14.10	2,205	-0.54(-3.69%)
May 13, 2020	14.34	15.33	14.10	14.64	1,949	+0.99(+7.25%)
May 12, 2020	15.25	15.83	13.65	13.65	4,334	-1.35(-9.00%)
May 11, 2020	16.50	16.50	15.00	15.00	1,496	-0.90(-5.66%)
May 08, 2020	14.19	16.20	13.85	15.90	2,830	+1.71(+12.05%)
May 07, 2020	14.19	14.40	13.80	14.19	1,045	+0.03(+0.19%)
May 06, 2020	15.00	15.00	14.16	14.16	1,404	+0.17(+1.22%)
May 05, 2020	13.78	15.12	13.78	13.99	898	-0.41(-2.83%)
May 04, 2020	15.00	15.00	14.40	14.40	1,491	-0.60(-4.00%)
May 01, 2020	15.00	15.90	14.40	15.00	753	-0.90(-5.66%)
Apr 30, 2020	16.80	16.80	15.00	15.90	9,585	-0.42(-2.57%)
Apr 29, 2020	16.50	16.50	15.30	16.32	3,198	+1.17(+7.72%)
Apr 28, 2020	15.69	16.27	14.70	15.15	4,450	+0.21(+1.41%)
Apr 27, 2020	14.76	15.60	13.57	14.94	3,510	+0.66(+4.62%)
Apr 24, 2020	15.53	15.54	13.50	14.28	3,513	-0.51(-3.45%)
Apr 23, 2020	14.10	15.00	14.04	14.79	1,961	+0.51(+3.57%)
Apr 22, 2020	13.62	14.43	12.67	14.28	3,755	+1.18(+9.05%)
Apr 21, 2020	14.29	15.53	12.90	13.10	5,843	-1.30(-9.06%)
Apr 20, 2020	16.38	16.50	14.10	14.40	9,942	-0.60(-4.00%)
Apr 17, 2020	16.80	16.80	14.78	15.00	2,810	-1.80(-10.71%)
Apr 16, 2020	16.80	17.10	14.40	16.80	9,155	-0.65(-3.75%)
Apr 15, 2020	19.20	19.71	16.45	17.45	8,401	-1.75(-9.09%)
Apr 14, 2020	17.70	20.40	17.70	19.20	3,316	+1.80(+10.34%)
Apr 13, 2020	17.94	17.94	16.83	17.40	1,185	+0.06(+0.35%)
Apr 09, 2020	16.80	18.00	16.50	17.34	1,720	+0.54(+3.21%)
Apr 08, 2020	17.10	19.20	15.30	16.80	6,714	-0.30(-1.75%)
Apr 07, 2020	17.40	18.00	16.80	17.10	2,519	+0.00(+0.00%)
Apr 06, 2020	19.76	20.40	16.89	17.10	3,050	-1.72(-9.15%)
Apr 03, 2020	19.20	19.80	18.00	18.82	3,920	+0.22(+1.19%)
Apr 02, 2020	18.60	19.17	16.50	18.60	2,202	-0.60(-3.12%)
Apr 01, 2020	20.70	21.90	17.10	19.20	2,834	-0.60(-3.03%)
Mar 31, 2020	25.20	26.40	18.60	19.80	11,061	-5.40(-21.43%)
Mar 30, 2020	22.80	27.60	22.80	25.20	12,537	+1.95(+8.39%)
Mar 27, 2020	18.50	25.20	17.25	23.25	33,590	+5.25(+29.17%)
Mar 26, 2020	12.13	20.42	11.40	18.00	21,303	+6.60(+57.89%)
Mar 25, 2020	11.40	12.00	10.20	11.40	18,050	+0.60(+5.56%)
Mar 24, 2020	12.00	12.00	10.50	10.80	18,395	-0.60(-5.26%)
Mar 23, 2020	12.00	12.00	11.10	11.40	8,169	+0.22(+1.96%)
Mar 20, 2020	12.60	12.60	11.16	11.18	9,353	-0.31(-2.71%)
Mar 19, 2020	13.35	13.35	11.40	11.49	8,290	-0.93(-7.49%)
Mar 18, 2020	14.40	14.92	12.09	12.42	4,961	-1.71(-12.10%)
Mar 17, 2020	18.07	19.50	13.96	14.13	9,894	-3.06(-17.80%)
Mar 16, 2020	20.12	20.12	16.54	17.19	11,984	-1.56(-8.30%)
Mar 13, 2020	21.73	21.74	18.00	18.75	7,976	-1.95(-9.42%)
Mar 12, 2020	22.50	22.50	16.80	20.70	4,439	-1.80(-8.00%)
Mar 11, 2020	24.00	25.19	22.50	22.50	3,434	-1.17(-4.94%)
Mar 10, 2020	23.72	25.37	23.63	23.67	1,055	+0.27(+1.15%)
Mar 09, 2020	25.20	25.50	22.50	23.40	2,679	-1.63(-6.50%)
Mar 06, 2020	24.83	25.50	24.83	25.03	2,666	+0.19(+0.77%)
Mar 05, 2020	25.39	25.80	24.62	24.83	2,105	-0.66(-2.58%)
Mar 04, 2020	25.76	26.22	25.20	25.49	2,005	-0.01(-0.04%)
Mar 03, 2020	26.10	27.60	25.20	25.50	2,235	-0.95(-3.61%)

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.