Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	37.20	38.07	35.70	36.90	213,811	+0.90(+2.50%)
Oct 28, 2021	34.80	36.60	33.60	36.00	215,698	+2.40(+7.14%)
Oct 27, 2021	31.50	35.40	31.20	33.60	330,657	+1.80(+5.66%)
Oct 26, 2021	32.10			31.80	92,125	-0.30(-0.93%)
Oct 25, 2021	30.90	32.10	30.90	32.10	104,979	+0.60(+1.90%)
Oct 22, 2021	32.10	32.40	30.60	31.50	173,406	-1.20(-3.67%)
Oct 21, 2021	32.10	33.60	31.82	32.70	152,559	+0.60(+1.87%)
Oct 20, 2021	31.20	32.10	30.60	32.10	116,430	+1.20(+3.88%)
Oct 19, 2021	31.50	32.65	30.30	30.90	214,752	-0.90(-2.83%)
Oct 18, 2021	30.30	31.80	30.00	31.80	235,648	+1.50(+4.95%)
Oct 15, 2021	30.90	31.20	29.70	30.30	234,039	-0.90(-2.88%)
Oct 14, 2021	32.10	32.70	30.00	31.20	386,103	-0.30(-0.95%)
Oct 13, 2021	32.40	32.70	30.90	31.50	293,255	-0.90(-2.78%)
Oct 12, 2021	33.60	33.60	31.80	32.40	172,166	-1.20(-3.57%)
Oct 11, 2021	33.90	34.44	33.00	33.60	135,131	+0.30(+0.90%)
Oct 08, 2021	33.90	34.80	33.00	33.30	120,313	-1.20(-3.48%)
Oct 07, 2021	34.20	35.40	33.60	34.50	132,714	+1.20(+3.60%)
Oct 06, 2021	33.30	33.60	32.40	33.30	104,223	-0.30(-0.89%)
Oct 05, 2021	33.90	34.80	33.30	33.60	85,072	-0.90(-2.61%)
Oct 04, 2021	35.10	35.10	33.30	34.50	124,115	-0.30(-0.86%)
Oct 01, 2021	34.50	36.00	34.50	34.80	109,429	+0.00(+0.00%)
Sep 30, 2021	34.50	35.10	33.30	34.80	209,484	+0.30(+0.87%)
Sep 29, 2021	36.60	36.60	33.90	34.50	272,671	-2.10(-5.74%)
Sep 28, 2021	36.90	37.20	36.00	36.60	164,144	-0.90(-2.40%)
Sep 27, 2021	36.60	38.10	36.00	37.50	191,178	+0.37(+0.99%)
Sep 24, 2021	36.60	37.80	36.00	37.13	129,829	-0.37(-0.98%)
Sep 23, 2021	37.80	38.10	36.30	37.50	201,296	-0.30(-0.79%)
Sep 22, 2021	38.10	38.40	35.40	37.80	288,447	+0.60(+1.61%)
Sep 21, 2021	37.75	39.00	36.60	37.20	426,480	+1.50(+4.20%)
Sep 20, 2021	44.40	46.20	33.30	35.70	1,909,608	-12.00(-25.16%)
Sep 17, 2021	45.90	47.70	44.10	47.70	302,918	+2.70(+6.00%)
Sep 16, 2021	50.10	54.00	43.80	45.00	1,463,548	+4.80(+11.94%)
Sep 15, 2021	40.20	41.40	39.00	40.20	140,323	+0.00(+0.00%)
Sep 14, 2021	41.70	42.00	39.90	40.20	54,311	-1.80(-4.29%)
Sep 13, 2021	42.00	42.90	39.00	42.00	150,102	-0.30(-0.71%)
Sep 10, 2021	43.50	43.76	42.00	42.30	54,005	-0.60(-1.40%)
Sep 09, 2021	42.60	43.20	41.70	42.90	57,768	+1.20(+2.88%)
Sep 08, 2021	42.90	44.10	41.40	41.70	83,076	-1.80(-4.14%)
Sep 07, 2021	45.90	46.20	43.20	43.50	234,414	-2.10(-4.61%)
Sep 03, 2021	45.90	47.10	45.00	45.60	64,006	-0.60(-1.30%)
Sep 02, 2021	45.90	47.70	45.60	46.20	81,819	+0.00(+0.00%)
Sep 01, 2021	46.50	47.40	45.60	46.20	115,103	-0.90(-1.91%)
Aug 31, 2021	44.40	47.10	44.10	47.10	91,749	+3.00(+6.80%)
Aug 30, 2021	46.50	47.70	43.50	44.10	131,544	-2.10(-4.55%)
Aug 27, 2021	49.50	50.10	45.00	46.20	219,873	-3.90(-7.78%)
Aug 26, 2021	44.40	50.63	43.80	50.10	399,871	+6.60(+15.17%)
Aug 25, 2021	43.80	43.91	41.70	43.50	82,669	+0.60(+1.40%)
Aug 24, 2021	42.60	44.85	42.30	42.90	142,158	+0.90(+2.14%)
Aug 23, 2021	39.30	42.00	39.00	42.00	91,507	+3.30(+8.53%)
Aug 20, 2021	37.50	39.90	36.00	38.70	92,857	+0.60(+1.57%)
Aug 19, 2021	37.80	38.70	36.90	38.10	109,666	-0.90(-2.31%)
Aug 18, 2021	38.10	39.60	37.80	39.00	60,593	+0.60(+1.56%)
Aug 17, 2021	38.40	41.10	37.80	38.40	127,565	-0.60(-1.54%)
Aug 16, 2021	38.10	39.60	36.75	39.00	117,184	+0.90(+2.36%)
Aug 13, 2021	39.90	40.47	37.80	38.10	126,904	-2.70(-6.62%)
Aug 12, 2021	41.10	41.65	39.60	40.80	92,037	+0.30(+0.74%)
Aug 11, 2021	42.30	42.90	39.60	40.50	234,023	-1.80(-4.26%)
Aug 10, 2021	43.20	43.78	41.40	42.30	109,541	-0.90(-2.08%)
Aug 09, 2021	42.90	43.50	41.40	43.20	144,484	+0.30(+0.70%)
Aug 06, 2021	45.90	46.20	41.40	42.90	116,076	-2.10(-4.67%)
Aug 05, 2021	40.50	45.60	40.50	45.00	147,456	+4.20(+10.29%)
Aug 04, 2021	43.20	44.70	40.50	40.80	190,540	-2.10(-4.90%)
Aug 03, 2021	45.30	45.23	42.30	42.90	162,205	-2.40(-5.30%)

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.