Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	6.291	6.390	5.970	6.060	37,803	-0.09(-1.51%)
Jan 30, 2023	6.585	6.600	6.000	6.153	70,254	-0.45(-6.77%)
Jan 27, 2023	6.000	6.720	6.000	6.600	38,543	+0.17(+2.66%)
Jan 26, 2023	6.474	6.663	6.063	6.429	63,051	-0.44(-6.42%)
Jan 25, 2023	5.649	7.635	5.505	6.870	303,458	+1.32(+23.78%)
Jan 24, 2023	5.517	5.790	5.451	5.550	45,834	+0.04(+0.65%)
Jan 23, 2023	5.403	5.550	5.370	5.514	41,819	+0.16(+2.97%)
Jan 20, 2023	5.325	5.484	5.115	5.355	65,733	-0.13(-2.46%)
Jan 19, 2023	5.412	5.700	5.193	5.490	51,878	-0.06(-1.08%)
Jan 18, 2023	5.700	5.838	5.400	5.550	26,263	-0.15(-2.63%)
Jan 17, 2023	5.760	5.820	5.400	5.700	34,455	+0.12(+2.10%)
Jan 13, 2023	5.550	5.700	5.250	5.583	42,303	-0.08(-1.43%)
Jan 12, 2023	5.457	5.697	5.106	5.664	50,331	+0.12(+2.11%)
Jan 11, 2023	5.400	5.697	5.250	5.547	41,209	-0.14(-2.48%)
Jan 10, 2023	6.000	6.000	4.803	5.688	76,092	-0.15(-2.52%)
Jan 09, 2023	5.151	5.940	5.148	5.835	64,489	+0.53(+9.89%)
Jan 06, 2023	5.352	5.352	4.815	5.310	53,766	+0.01(+0.23%)
Jan 05, 2023	4.950	5.400	4.800	5.298	47,007	+0.26(+5.12%)
Jan 04, 2023	4.650	5.190	4.650	5.040	44,794	+0.27(+5.73%)
Jan 03, 2023	4.800	4.800	4.560	4.767	33,748	+0.23(+4.95%)
Dec 30, 2022	4.500	4.770	4.500	4.542	77,932	-0.24(-5.08%)
Dec 29, 2022	4.905	4.914	4.500	4.785	107,882	-0.17(-3.33%)
Dec 28, 2022	5.853	6.000	4.470	4.950	295,945	-0.17(-3.23%)
Dec 27, 2022	5.400	5.628	5.025	5.115	83,387	-0.04(-0.87%)
Dec 23, 2022	5.100	5.328	4.980	5.160	47,300	-0.01(-0.29%)
Dec 22, 2022	5.550	5.550	5.070	5.175	33,908	-0.11(-2.04%)
Dec 21, 2022	5.190	5.346	5.160	5.283	27,762	+0.05(+0.92%)
Dec 20, 2022	5.703	5.853	4.989	5.235	80,789	-0.72(-12.09%)
Dec 19, 2022	7.200	7.140	5.703	5.955	113,560	-1.04(-14.81%)
Dec 16, 2022	5.700	7.950	5.580	6.990	361,832	+1.14(+19.49%)
Dec 15, 2022	6.300	6.300	5.760	5.850	29,361	-0.44(-6.97%)
Dec 14, 2022	6.000	6.300	5.433	6.288	76,712	+0.14(+2.19%)
Dec 13, 2022	5.673	6.450	5.280	6.153	87,952	+0.67(+12.26%)
Dec 12, 2022	5.538	5.730	5.250	5.481	48,955	-0.04(-0.76%)
Dec 09, 2022	5.400	5.640	5.343	5.523	53,720	+0.06(+1.15%)
Dec 08, 2022	5.340	5.580	5.235	5.460	59,570	+0.16(+3.00%)
Dec 07, 2022	5.580	5.580	4.968	5.301	51,018	-0.35(-6.21%)
Dec 06, 2022	6.000	6.000	5.412	5.652	77,956	-0.04(-0.69%)
Dec 05, 2022	5.115	5.850	5.115	5.691	190,198	+0.59(+11.52%)
Dec 02, 2022	5.100	5.349	4.890	5.103	53,580	-0.01(-0.18%)
Dec 01, 2022	5.001	5.250	4.875	5.112	23,282	+0.01(+0.29%)
Nov 30, 2022	5.100	5.580	4.902	5.097	63,207	-0.04(-0.70%)
Nov 29, 2022	5.184	5.625	5.100	5.133	56,451	-0.06(-1.16%)
Nov 28, 2022	5.736	5.760	5.151	5.193	15,988	-0.50(-8.85%)
Nov 25, 2022	5.100	5.874	5.016	5.697	71,545	+0.60(+11.71%)
Nov 23, 2022	5.019	5.190	4.950	5.100	13,477	+0.00(+0.00%)
Nov 22, 2022	5.325	5.325	4.800	5.100	20,023	-0.10(-1.90%)
Nov 21, 2022	5.400	5.403	5.100	5.199	12,362	-0.17(-3.13%)
Nov 18, 2022	5.670	5.670	5.100	5.367	30,715	-0.30(-5.34%)
Nov 17, 2022	5.946	6.000	5.550	5.670	35,452	-0.24(-4.06%)
Nov 16, 2022	6.282	6.282	5.400	5.910	58,971	-0.10(-1.60%)
Nov 15, 2022	5.700	7.188	5.109	6.006	260,052	+0.97(+19.24%)
Nov 14, 2022	4.800	5.100	4.713	5.037	32,772	+0.45(+9.74%)
Nov 11, 2022	4.713	4.800	4.560	4.590	36,929	+0.09(+2.00%)
Nov 10, 2022	4.500	4.794	4.332	4.500	44,712	+0.03(+0.67%)
Nov 09, 2022	4.500	4.686	4.263	4.470	53,796	-0.21(-4.55%)
Nov 08, 2022	4.800	4.950	4.650	4.683	24,013	-0.12(-2.44%)
Nov 07, 2022	4.800	5.094	4.710	4.800	48,293	+0.00(+0.06%)
Nov 04, 2022	4.800	4.830	4.530	4.797	32,018	+0.25(+5.47%)
Nov 03, 2022	4.800	4.770	4.488	4.548	25,444	-0.07(-1.43%)
Nov 02, 2022	4.842	4.881	4.506	4.614	17,645	-0.11(-2.29%)

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.