Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.7530	0.7530	0.7131	0.7210	19,375	-0.00(-0.55%)
Sep 28, 2023	0.6800	0.7500	0.6800	0.7250	48,165	+0.03(+4.47%)
Sep 27, 2023	0.7000	0.7176	0.6200	0.6940	317,669	-0.01(-0.86%)
Sep 26, 2023	0.8068	0.8099	0.6600	0.7000	279,643	-0.11(-13.58%)
Sep 25, 2023	0.9300	0.8300	0.7996	0.8100	162,342	-0.08(-8.99%)
Sep 22, 2023	0.9000	0.9600	0.8809	0.8900	42,539	-0.02(-2.39%)
Sep 21, 2023	0.9800	1.010	0.8498	0.9118	145,544	-0.04(-4.51%)
Sep 20, 2023	1.060	1.060	0.9332	0.9549	129,608	-0.06(-5.46%)
Sep 19, 2023	1.030	1.030	1.000	1.010	29,654	-0.02(-1.94%)
Sep 18, 2023	1.060	1.080	1.030	1.030	146,853	-0.02(-1.90%)
Sep 15, 2023	1.050	1.080	1.010	1.050	37,165	-0.03(-2.78%)
Sep 14, 2023	1.050	1.130	1.050	1.080	81,599	+0.02(+1.89%)
Sep 13, 2023	1.070	1.090	1.040	1.060	11,851	+0.00(+0.00%)
Sep 12, 2023	1.100	1.100	1.039	1.060	36,191	+0.00(+0.00%)
Sep 11, 2023	1.020	1.075	1.020	1.060	30,274	+0.03(+2.91%)
Sep 08, 2023	1.050	1.050	1.010	1.030	127,932	-0.04(-3.74%)
Sep 07, 2023	1.070	1.087	1.040	1.070	32,990	-0.02(-1.83%)
Sep 06, 2023	1.150	1.196	1.060	1.090	104,407	-0.03(-2.68%)
Sep 05, 2023	1.130	1.164	1.060	1.120	69,872	+0.00(+0.20%)
Sep 01, 2023	1.130	1.150	1.110	1.118	21,582	-0.01(-1.08%)
Aug 31, 2023	1.150	1.160	1.100	1.130	19,768	+0.00(+0.01%)
Aug 30, 2023	1.130	1.190	1.070	1.130	40,416	-0.00(-0.01%)
Aug 29, 2023	1.100	1.150	1.080	1.130	34,028	+0.05(+5.12%)
Aug 28, 2023	1.070	1.100	1.060	1.075	16,078	+0.01(+0.91%)
Aug 25, 2023	1.090	1.100	1.040	1.065	21,334	-0.00(-0.44%)
Aug 24, 2023	1.100	1.200	1.070	1.070	23,454	-0.03(-2.63%)
Aug 23, 2023	1.070	1.100	1.060	1.099	57,499	+0.02(+1.83%)
Aug 22, 2023	1.120	1.120	1.060	1.079	49,407	-0.01(-0.91%)
Aug 21, 2023	1.140	1.160	1.060	1.089	35,897	-0.03(-2.77%)
Aug 18, 2023	1.070	1.130	1.070	1.120	41,685	+0.02(+1.82%)
Aug 17, 2023	1.090	1.120	1.070	1.100	51,046	-0.02(-1.79%)
Aug 16, 2023	1.130	1.140	1.110	1.120	39,612	+0.00(+0.00%)
Aug 15, 2023	1.140	1.160	1.120	1.120	37,940	-0.02(-1.75%)
Aug 14, 2023	1.160	1.165	1.110	1.140	58,614	-0.04(-3.33%)
Aug 11, 2023	1.200	1.203	1.160	1.179	32,814	-0.04(-3.34%)
Aug 10, 2023	1.150	1.220	1.150	1.220	32,003	+0.05(+4.27%)
Aug 09, 2023	1.160	1.199	1.123	1.170	100,928	-0.02(-1.68%)
Aug 08, 2023	1.230	1.230	1.150	1.190	82,539	+0.00(+0.00%)
Aug 07, 2023	1.230	1.245	1.160	1.190	78,071	-0.04(-3.49%)
Aug 04, 2023	1.290	1.295	1.230	1.233	52,563	-0.06(-4.31%)
Aug 03, 2023	1.330	1.330	1.270	1.289	62,045	-0.02(-1.63%)
Aug 02, 2023	1.360	1.360	1.280	1.310	155,520	-0.02(-1.50%)
Aug 01, 2023	1.300	1.350	1.300	1.330	49,980	+0.02(+1.53%)
Jul 31, 2023	1.320	1.380	1.280	1.310	157,107	+0.00(+0.00%)
Jul 28, 2023	1.320	1.350	1.280	1.310	99,685	-0.02(-1.37%)
Jul 27, 2023	1.310	1.375	1.310	1.328	59,504	+0.04(+2.96%)
Jul 26, 2023	1.320	1.333	1.250	1.290	47,655	+0.01(+0.78%)
Jul 25, 2023	1.310	1.340	1.270	1.280	43,911	-0.02(-1.92%)
Jul 24, 2023	1.330	1.350	1.250	1.305	49,561	+0.00(+0.38%)
Jul 21, 2023	1.360	1.360	1.300	1.300	18,166	+0.00(+0.00%)
Jul 20, 2023	1.310	1.360	1.300	1.300	51,613	+0.00(+0.00%)
Jul 19, 2023	1.370	1.450	1.300	1.300	142,976	-0.07(-5.11%)
Jul 18, 2023	1.260	1.380	1.250	1.370	111,152	+0.12(+9.16%)
Jul 17, 2023	1.280	1.280	1.230	1.255	56,338	-0.03(-1.95%)
Jul 14, 2023	1.240	1.280	1.230	1.280	47,681	+0.05(+4.07%)
Jul 13, 2023	1.150	1.240	1.150	1.230	104,738	+0.08(+6.96%)
Jul 12, 2023	1.190	1.190	1.130	1.150	59,021	-0.01(-0.86%)
Jul 11, 2023	1.180	1.200	1.160	1.160	18,617	+0.00(+0.00%)
Jul 10, 2023	1.190	1.190	1.130	1.160	87,665	-0.02(-1.69%)
Jul 07, 2023	1.170	1.220	1.160	1.180	89,806	+0.00(+0.00%)
Jul 06, 2023	1.190	1.230	1.150	1.180	89,170	-0.01(-0.84%)
Jul 05, 2023	1.220	1.240	1.180	1.190	138,857	-0.02(-1.86%)

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.