Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.20			14.10	65,925	+1.08(+8.32%)
Jan 28, 2022	13.30	13.34	11.76	13.02	80,471	+0.12(+0.91%)
Jan 27, 2022	14.10	14.99	12.81	12.90	76,293	-1.35(-9.47%)
Jan 26, 2022	15.26	15.30	14.12	14.25	55,128	-0.51(-3.47%)
Jan 25, 2022	14.40	15.06	14.10	14.77	39,494	-0.49(-3.24%)
Jan 24, 2022	14.10	15.90	13.50	15.26	193,602	-1.47(-8.80%)
Jan 21, 2022	16.96	18.00	15.84	16.73	100,799	-1.06(-5.94%)
Jan 20, 2022	17.20	18.30	16.91	17.79	42,378	+0.71(+4.16%)
Jan 19, 2022	16.80	17.37	16.50	17.08	41,981	+0.28(+1.66%)
Jan 18, 2022	17.69	17.71	16.53	16.80	62,820	-0.93(-5.25%)
Jan 14, 2022				17.73	0	-0.40(-2.18%)
Jan 13, 2022	18.30	18.60	18.01	18.13	37,434	-0.29(-1.58%)
Jan 12, 2022	19.41	19.80	18.15	18.42	66,530	-0.33(-1.78%)
Jan 11, 2022	18.60	19.77	18.30	18.75	53,275	+0.15(+0.81%)
Jan 10, 2022	18.00	18.60	17.67	18.60	66,224	+0.00(+0.00%)
Jan 07, 2022	17.93	19.08	17.43	18.60	61,053	+0.82(+4.59%)
Jan 06, 2022	18.00	18.00	16.50	17.78	78,399	-0.22(-1.23%)
Jan 05, 2022	18.90	19.78	17.73	18.01	73,095	-1.61(-8.21%)
Jan 04, 2022	20.16	20.40	19.20	19.62	33,826	-0.14(-0.70%)
Jan 03, 2022	18.60	20.45	18.15	19.75	99,061	+1.60(+8.81%)
Dec 31, 2021	18.60	18.90	18.01	18.16	79,539	-0.85(-4.45%)
Dec 30, 2021	18.00	19.80	18.00	19.00	84,414	+0.83(+4.57%)
Dec 29, 2021	19.20	19.50	18.01	18.17	105,035	-1.13(-5.84%)
Dec 28, 2021	21.08	21.30	19.20	19.30	128,360	-2.23(-10.35%)
Dec 27, 2021	21.90	22.20	21.00	21.53	51,269	-0.37(-1.70%)
Dec 23, 2021	21.17	22.36	19.95	21.90	91,571	+0.85(+4.02%)
Dec 22, 2021	20.40	21.29	20.40	21.05	43,966	-0.20(-0.92%)
Dec 21, 2021	19.20	21.77	19.35	21.25	101,428	+1.21(+6.03%)
Dec 20, 2021	21.09	21.30	19.80	20.04	119,530	-1.90(-8.66%)
Dec 17, 2021	21.00	22.80	20.97	21.94	56,121	-0.11(-0.49%)
Dec 16, 2021	22.80	23.10	21.24	22.05	68,372	-0.72(-3.16%)
Dec 15, 2021	21.90	23.34	21.06	22.77	85,182	-0.24(-1.04%)
Dec 14, 2021	21.90	23.37	21.30	23.01	66,984	+0.55(+2.46%)
Dec 13, 2021	23.22	23.70	22.14	22.45	78,788	-0.81(-3.47%)
Dec 10, 2021	24.30	24.89	22.68	23.26	66,801	-1.29(-5.25%)
Dec 09, 2021	25.80	26.10	24.32	24.55	39,853	-1.55(-5.93%)
Dec 08, 2021	25.50	26.37	24.84	26.10	65,843	+0.16(+0.62%)
Dec 07, 2021	24.30	26.70	23.58	25.94	121,281	+2.70(+11.60%)
Dec 06, 2021	20.70	23.77	20.40	23.24	188,392	+0.56(+2.47%)
Dec 03, 2021	25.75	26.03	22.50	22.68	197,729	-3.40(-13.03%)
Dec 02, 2021	27.00	27.00	25.20	26.08	134,027	+0.53(+2.08%)
Dec 01, 2021	26.33	27.60	25.47	25.55	87,090	-0.25(-0.98%)
Nov 30, 2021	27.00	27.60	24.61	25.80	123,388	-1.34(-4.93%)
Nov 29, 2021	27.61	27.84	27.00	27.14	61,945	-0.58(-2.11%)
Nov 26, 2021	27.02	27.84	26.70	27.72	80,550	+0.36(+1.32%)
Nov 24, 2021	27.60	27.90	26.70	27.36	53,168	-0.24(-0.86%)
Nov 23, 2021	27.30	29.07	27.10	27.60	79,807	+0.30(+1.10%)
Nov 22, 2021	28.50	28.50	26.70	27.30	105,078	-1.03(-3.64%)
Nov 19, 2021	27.90	28.80	27.60	28.33	78,448	+0.41(+1.47%)
Nov 18, 2021	30.00	28.50	27.61	27.92	284,376	-2.68(-8.75%)
Nov 17, 2021	30.60	30.66	30.00	30.60	143,868	-0.30(-0.97%)
Nov 16, 2021	30.90	31.20	30.60	30.90	81,382	+0.00(+0.00%)
Nov 15, 2021	30.90	31.80	30.90	30.90	111,566	-0.90(-2.83%)
Nov 12, 2021	30.60	32.70	30.30	31.80	153,386	+0.90(+2.91%)
Nov 11, 2021	30.90	32.08	30.00	30.90	207,979	-0.30(-0.96%)
Nov 10, 2021	32.40			31.20	181,520	-0.30(-0.95%)
Nov 09, 2021	31.80	31.80	30.90	31.50	105,726	-0.30(-0.94%)
Nov 08, 2021	31.50	32.40	31.20	31.80	159,885	+0.30(+0.95%)
Nov 05, 2021	31.80	32.10	30.90	31.50	160,493	-0.60(-1.87%)
Nov 04, 2021	32.40	33.75	31.50	32.10	173,638	-0.60(-1.83%)
Nov 03, 2021	32.10	33.30	31.80	32.70	251,798	-0.90(-2.68%)
Nov 02, 2021	37.80	37.80	33.30	33.60	422,256	-3.90(-10.40%)

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.