Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	15.30	15.57	14.55	14.70	105,831	-0.19(-1.29%)
Apr 28, 2022	15.00	15.30	14.40	14.89	15,032	+0.32(+2.18%)
Apr 27, 2022	15.30	15.60	13.92	14.57	33,061	-0.25(-1.66%)
Apr 26, 2022	15.30	16.19	14.70	14.82	26,545	-1.25(-7.80%)
Apr 25, 2022	14.87	16.21	14.47	16.07	31,035	+1.07(+7.16%)
Apr 22, 2022	14.70	15.36	14.40	15.00	18,071	+0.44(+3.01%)
Apr 21, 2022	15.00	15.60	14.40	14.56	27,341	-0.38(-2.51%)
Apr 20, 2022	15.30	15.60	14.73	14.94	15,079	-0.78(-4.96%)
Apr 19, 2022	15.01	15.81	14.46	15.72	21,532	+0.71(+4.74%)
Apr 18, 2022	14.70	15.90	14.40	15.01	36,754	+0.01(+0.06%)
Apr 14, 2022	15.00	15.60	14.77	15.00	16,430	-0.40(-2.61%)
Apr 13, 2022	15.39	15.84	14.40	15.40	48,132	+0.11(+0.73%)
Apr 12, 2022	15.66	15.90	15.00	15.29	38,709	-0.82(-5.07%)
Apr 11, 2022	15.45	16.20	15.23	16.10	29,871	-0.04(-0.22%)
Apr 08, 2022	17.10	17.10	15.66	16.14	13,841	-0.05(-0.31%)
Apr 07, 2022	16.80	16.80	15.60	16.19	39,701	-0.25(-1.50%)
Apr 06, 2022	15.75	16.44	15.68	16.44	38,780	-0.21(-1.28%)
Apr 05, 2022	16.80	16.73	15.90	16.65	43,005	-0.15(-0.89%)
Apr 04, 2022	16.80	16.80	16.13	16.80	55,450	+0.67(+4.17%)
Apr 01, 2022	15.90	16.77	15.75	16.13	46,628	+0.72(+4.65%)
Mar 31, 2022	16.50	16.79	15.00	15.41	68,622	-1.03(-6.28%)
Mar 30, 2022	17.70	18.00	16.35	16.44	103,187	-1.13(-6.42%)
Mar 29, 2022	17.72	17.86	16.84	17.57	50,536	-0.07(-0.41%)
Mar 28, 2022	17.38	18.00	16.83	17.64	43,225	+0.24(+1.40%)
Mar 25, 2022	17.10	17.70	16.56	17.40	29,410	-0.30(-1.69%)
Mar 24, 2022	18.60	18.60	16.95	17.70	42,746	-0.69(-3.74%)
Mar 23, 2022	18.05	18.47	17.49	18.39	40,826	+0.69(+3.88%)
Mar 22, 2022	18.30	18.51	17.61	17.70	41,936	+0.35(+2.04%)
Mar 21, 2022	18.60	18.90	17.25	17.35	51,128	-1.26(-6.77%)
Mar 18, 2022	16.53	18.61	15.88	18.61	115,210	+1.82(+10.81%)
Mar 17, 2022	15.00	16.95	14.74	16.79	51,242	+0.61(+3.74%)
Mar 16, 2022	17.10	17.94	15.33	16.18	129,359	+2.41(+17.54%)
Mar 15, 2022	13.20	14.35	13.20	13.77	42,583	+0.57(+4.29%)
Mar 14, 2022	14.10	14.60	13.20	13.20	58,614	-1.20(-8.31%)
Mar 11, 2022	15.90	16.64	14.13	14.40	81,955	-0.95(-6.18%)
Mar 10, 2022	16.50	17.36	15.00	15.35	50,698	-2.02(-11.64%)
Mar 09, 2022	15.73	17.67	15.61	17.37	58,581	+1.78(+11.39%)
Mar 08, 2022	14.10	15.60	14.10	15.59	47,652	+1.49(+10.60%)
Mar 07, 2022	15.60	16.80	13.89	14.10	93,174	-2.00(-12.44%)
Mar 04, 2022	16.50	17.30	15.75	16.10	47,584	-1.60(-9.03%)
Mar 03, 2022	18.30	18.30	17.40	17.70	31,432	-0.27(-1.49%)
Mar 02, 2022	16.50	18.00	16.50	17.97	39,452	+1.62(+9.89%)
Mar 01, 2022	17.10	17.25	16.20	16.35	41,167	-0.30(-1.78%)
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%)

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.