Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.03	17.46	16.20	16.65	63,864	-0.26(-1.56%)
Feb 25, 2022	19.27	18.86	16.50	16.91	118,640	-1.98(-10.48%)
Feb 24, 2022	18.30	18.93	16.80	18.89	116,292	-1.35(-6.67%)
Feb 23, 2022	22.17	23.33	20.19	20.24	88,289	-0.29(-1.39%)
Feb 22, 2022	20.10	21.00	18.91	20.53	59,416	-0.49(-2.34%)
Feb 18, 2022				21.02	0	-0.87(-3.96%)
Feb 17, 2022	23.68	24.69	21.60	21.89	55,853	-2.14(-8.91%)
Feb 16, 2022	26.10	26.40	22.80	24.03	81,791	-1.55(-6.06%)
Feb 15, 2022	26.40	26.40	25.20	25.58	49,722	+0.83(+3.36%)
Feb 14, 2022	25.80	26.70	24.00	24.75	87,994	-1.64(-6.23%)
Feb 11, 2022	24.30	27.60	24.30	26.39	182,598	+2.18(+8.99%)
Feb 10, 2022	21.06	25.49	21.06	24.22	201,499	+2.65(+12.27%)
Feb 09, 2022	21.00	22.02	20.25	21.57	96,636	+1.53(+7.63%)
Feb 08, 2022	19.80	22.20	19.28	20.04	161,185	+1.14(+6.03%)
Feb 07, 2022	15.00	22.50	15.00	18.90	381,565	+3.70(+24.31%)
Feb 04, 2022	14.10	15.30	13.20	15.20	86,309	+1.70(+12.62%)
Feb 03, 2022	13.14			13.50	31,399	-0.56(-3.97%)
Feb 02, 2022	14.70	14.93	13.39	14.06	53,927	-0.23(-1.64%)
Feb 01, 2022	14.25	14.70	13.54	14.29	44,855	+0.19(+1.34%)
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%)

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.