Luokung Technology Corp (NQ: LKCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	0.5170	0.5170	0.4774	0.5167	13,385	+0.01(+1.37%)
Apr 29, 2024	0.4900	0.5148	0.4710	0.5097	55,490	+0.02(+5.05%)
Apr 26, 2024	0.4882	0.5000	0.4651	0.4852	86,524	-0.00(-0.53%)
Apr 25, 2024	0.4338	0.5000	0.4338	0.4878	36,712	-0.03(-6.21%)
Apr 24, 2024	0.5300	0.5379	0.4820	0.5201	15,947	+0.02(+4.82%)
Apr 23, 2024	0.5161	0.5246	0.4800	0.4962	37,686	-0.02(-4.06%)
Apr 22, 2024	0.5500	0.5500	0.5111	0.5172	22,915	-0.01(-1.65%)
Apr 19, 2024	0.5241	0.5500	0.5240	0.5259	13,831	-0.01(-1.96%)
Apr 18, 2024	0.5375	0.5612	0.5364	0.5364	11,969	-0.00(-0.19%)
Apr 17, 2024	0.5210	0.6000	0.5010	0.5374	65,819	+0.01(+2.36%)
Apr 16, 2024	0.5300	0.5520	0.5200	0.5250	20,692	-0.01(-1.74%)
Apr 15, 2024	0.5100	0.5665	0.5100	0.5343	33,195	+0.00(+0.68%)
Apr 12, 2024	0.5185	0.5350	0.5185	0.5307	50,108	-0.03(-5.23%)
Apr 11, 2024	0.5600	0.5800	0.5600	0.5600	27,825	+0.00(+0.72%)
Apr 10, 2024	0.5600	0.5972	0.5235	0.5560	41,581	-0.02(-4.14%)
Apr 09, 2024	0.5270	0.5900	0.5270	0.5800	31,826	-0.02(-3.33%)
Apr 08, 2024	0.6200	0.6474	0.5800	0.6000	52,009	+0.00(+0.00%)
Apr 05, 2024	0.6300	0.6485	0.6000	0.6000	21,932	-0.01(-1.46%)
Apr 04, 2024	0.6500	0.6500	0.6001	0.6089	33,109	-0.02(-3.81%)
Apr 03, 2024	0.6400	0.6700	0.6300	0.6330	70,470	-0.00(-0.33%)
Apr 02, 2024	0.6230	0.6581	0.6060	0.6351	25,815	+0.01(+1.99%)
Apr 01, 2024	0.6600	0.6837	0.5905	0.6227	39,138	-0.02(-2.63%)
Mar 28, 2024	0.6600	0.6713	0.6310	0.6395	34,263	-0.01(-2.19%)
Mar 27, 2024	0.6825	0.6825	0.6502	0.6538	20,338	-0.00(-0.65%)
Mar 26, 2024	0.6651	0.6890	0.6270	0.6581	25,074	-0.01(-1.05%)
Mar 25, 2024	0.6600	0.6880	0.6600	0.6651	21,900	+0.01(+1.39%)
Mar 22, 2024	0.6600	0.6900	0.6408	0.6560	40,218	-0.04(-5.61%)
Mar 21, 2024	0.6600	0.7300	0.6600	0.6950	52,356	+0.04(+6.91%)
Mar 20, 2024	0.6700	0.6750	0.6500	0.6501	26,534	-0.01(-1.50%)
Mar 19, 2024	0.6900	0.7290	0.6503	0.6600	27,079	-0.03(-4.35%)
Mar 18, 2024	0.7000	0.7400	0.6754	0.6900	46,266	-0.00(-0.14%)
Mar 15, 2024	0.7000	0.7899	0.6661	0.6910	58,259	-0.03(-4.35%)
Mar 14, 2024	0.7402	0.7700	0.6918	0.7224	30,869	-0.04(-5.51%)
Mar 13, 2024	0.6900	0.7800	0.6900	0.7645	30,025	+0.01(+1.93%)
Mar 12, 2024	0.7800	0.7800	0.6854	0.7500	59,154	-0.01(-1.30%)
Mar 11, 2024	0.6531	0.8370	0.6531	0.7599	153,462	+0.09(+13.43%)
Mar 08, 2024	0.6545	0.6806	0.6501	0.6699	26,930	+0.00(+0.30%)
Mar 07, 2024	0.6481	0.6796	0.6212	0.6679	54,831	+0.01(+1.43%)
Mar 06, 2024	0.6800	0.6870	0.6408	0.6585	68,421	+0.01(+2.11%)
Mar 05, 2024	0.6300	0.6552	0.6206	0.6449	82,175	-0.02(-2.39%)
Mar 04, 2024	0.6900	0.6900	0.6200	0.6607	61,729	-0.05(-6.40%)
Mar 01, 2024	0.7019	0.7190	0.7019	0.7059	47,933	+0.01(+0.83%)
Feb 29, 2024	0.7280	0.7380	0.6600	0.7001	99,860	-0.05(-6.94%)
Feb 28, 2024	0.7900	0.7900	0.6510	0.7523	90,231	-0.03(-3.56%)
Feb 27, 2024	0.7612	0.8000	0.7612	0.7801	38,074	-0.01(-1.25%)
Feb 26, 2024	0.7218	0.7900	0.6543	0.7900	52,350	+0.05(+6.17%)
Feb 23, 2024	0.7600	0.7600	0.6300	0.7441	126,776	-0.04(-4.60%)
Feb 22, 2024	0.8100	0.8200	0.7797	0.7800	53,938	-0.04(-4.88%)
Feb 21, 2024	0.8700	0.9145	0.8105	0.8200	93,364	-0.06(-6.82%)
Feb 20, 2024	0.9100	0.9200	0.8500	0.8800	62,293	-0.01(-1.01%)
Feb 16, 2024	0.9400	0.9400	0.8600	0.8890	161,836	-0.05(-5.43%)
Feb 15, 2024	0.9400	0.9400	0.8500	0.9400	180,514	+0.03(+3.30%)
Feb 14, 2024	0.7500	0.9400	0.7501	0.9100	310,616	+0.16(+21.77%)
Feb 13, 2024	0.9800	1.000	0.7077	0.7473	478,553	-0.19(-20.47%)
Feb 12, 2024	0.8500	1.000	0.7875	0.9397	1,237,937	+0.18(+23.91%)
Feb 09, 2024	0.6400	0.7880	0.6000	0.7584	210,130	+0.11(+16.71%)
Feb 08, 2024	0.6491	0.6900	0.6000	0.6498	329,455	+0.03(+5.20%)
Feb 07, 2024	0.5480	0.6500	0.5339	0.6177	666,436	+0.11(+22.80%)
Feb 06, 2024	0.4300	0.6000	0.4280	0.5030	1,105,215	+0.08(+17.52%)
Feb 05, 2024	0.4400	0.4400	0.4280	0.4280	11,255	-0.00(-0.70%)
Feb 02, 2024	0.4360	0.4600	0.4300	0.4310	36,752	-0.02(-4.22%)
Feb 01, 2024	0.4423	0.4693	0.4350	0.4500	38,102	+0.02(+4.17%)
Jan 31, 2024	0.4595	0.4650	0.4320	0.4320	59,486	-0.03(-5.98%)
Jan 30, 2024	0.4600	0.4690	0.4595	0.4595	43,348	-0.00(-0.15%)
Jan 29, 2024	0.4421	0.4690	0.4421	0.4602	30,341	+0.03(+7.02%)
Jan 26, 2024	0.4400	0.4690	0.4300	0.4300	38,622	-0.02(-3.39%)
Jan 25, 2024	0.4800	0.4887	0.4400	0.4451	26,354	+0.01(+2.06%)
Jan 24, 2024	0.4490	0.4948	0.4242	0.4361	41,495	+0.01(+1.18%)
Jan 23, 2024	0.4650	0.4900	0.4310	0.4310	219,428	-0.02(-4.46%)
Jan 22, 2024	0.4352	0.4770	0.4300	0.4511	63,918	+0.01(+1.60%)
Jan 19, 2024	0.4271	0.4567	0.4200	0.4440	76,048	+0.00(+0.45%)
Jan 18, 2024	0.4221	0.4504	0.4221	0.4420	31,924	+0.00(+0.48%)
Jan 17, 2024	0.4130	0.4500	0.4100	0.4399	69,579	-0.01(-1.41%)
Jan 16, 2024	0.4610	0.4655	0.4300	0.4462	56,476	-0.02(-4.15%)
Jan 12, 2024	0.4800	0.5010	0.4500	0.4655	81,420	+0.00(+0.00%)
Jan 11, 2024	0.4800	0.5000	0.4581	0.4655	53,093	-0.01(-1.46%)
Jan 10, 2024	0.4897	0.4900	0.4710	0.4724	20,763	-0.03(-5.50%)
Jan 09, 2024	0.4811	0.5000	0.4800	0.4999	85,926	+0.00(+0.79%)
Jan 08, 2024	0.4500	0.4980	0.4400	0.4960	111,878	+0.02(+4.42%)
Jan 05, 2024	0.4900	0.4900	0.4400	0.4750	101,598	+0.03(+5.58%)
Jan 04, 2024	0.4887	0.5200	0.4200	0.4499	238,350	-0.02(-4.48%)
Jan 03, 2024	0.5000	0.5250	0.4701	0.4710	346,868	-0.02(-4.44%)
Jan 02, 2024	0.4810	0.5067	0.4810	0.4929	98,958	-0.00(-0.08%)
Dec 29, 2023	0.5300	0.5300	0.4867	0.4933	375,532	-0.04(-7.79%)
Dec 28, 2023	0.5338	0.5700	0.5234	0.5350	204,648	-0.00(-0.37%)
Dec 27, 2023	0.5100	0.5370	0.5031	0.5370	173,221	+0.01(+2.31%)
Dec 26, 2023	0.5200	0.5339	0.5002	0.5249	247,105	-0.01(-1.87%)
Dec 22, 2023	0.5500	0.5500	0.4799	0.5349	427,080	-0.01(-2.67%)
Dec 21, 2023	0.5600	0.5698	0.5491	0.5496	98,059	-0.02(-3.21%)
Dec 20, 2023	0.5820	0.5985	0.5300	0.5678	195,682	-0.01(-2.14%)
Dec 19, 2023	0.6015	0.6150	0.5698	0.5802	89,478	-0.02(-3.35%)
Dec 18, 2023	0.6100	0.6350	0.5900	0.6003	102,266	-0.04(-6.19%)
Dec 15, 2023	0.6120	0.6500	0.6120	0.6399	233,225	+0.02(+3.04%)
Dec 14, 2023	0.6100	0.6491	0.6100	0.6210	174,013	+0.01(+1.80%)
Dec 13, 2023	0.6120	0.7097	0.6020	0.6100	163,488	+0.00(+0.33%)
Dec 12, 2023	0.6000	0.6400	0.5810	0.6080	96,091	+0.01(+1.37%)
Dec 11, 2023	0.5702	0.6752	0.5702	0.5998	162,785	-0.02(-2.87%)
Dec 08, 2023	0.6225	0.6799	0.6049	0.6175	95,870	-0.01(-1.98%)
Dec 07, 2023	0.6800	0.7800	0.6300	0.6300	359,379	-0.05(-7.33%)
Dec 06, 2023	0.6700	0.6798	0.5903	0.6798	193,869	+0.04(+6.22%)
Dec 05, 2023	0.6100	0.6599	0.5900	0.6400	579,098	+0.03(+4.99%)
Dec 04, 2023	0.6052	0.6200	0.5710	0.6096	55,983	+0.04(+7.32%)
Dec 01, 2023	0.6200	0.6600	0.5680	0.5680	56,509	-0.02(-3.10%)
Nov 30, 2023	0.6362	0.6401	0.5800	0.5862	124,518	-0.04(-6.95%)
Nov 29, 2023	0.6500	0.6600	0.6200	0.6300	152,725	-0.03(-4.17%)
Nov 28, 2023	0.6700	0.6820	0.6500	0.6574	50,575	-0.02(-2.52%)
Nov 27, 2023	0.7000	0.7000	0.6500	0.6744	85,615	-0.03(-3.66%)
Nov 24, 2023	0.7000	0.7300	0.7000	0.7000	15,228	+0.00(+0.00%)
Nov 22, 2023	0.7400	0.7400	0.6968	0.7000	147,926	-0.06(-7.28%)
Nov 21, 2023	0.7700	0.7800	0.7277	0.7550	13,603	-0.01(-1.94%)
Nov 20, 2023	0.7600	0.7700	0.7278	0.7699	10,423	-0.01(-1.29%)
Nov 17, 2023	0.7875	0.7875	0.7500	0.7800	7,260	+0.00(+0.00%)
Nov 16, 2023	0.7850	0.7950	0.7600	0.7800	10,703	+0.01(+1.30%)
Nov 15, 2023	0.8000	0.8000	0.7600	0.7700	21,381	+0.01(+1.32%)
Nov 14, 2023	0.8000	0.8000	0.7550	0.7600	14,183	-0.02(-2.31%)
Nov 13, 2023	0.7700	0.7990	0.7501	0.7780	7,194	-0.01(-1.52%)
Nov 10, 2023	0.8100	0.8100	0.7800	0.7900	25,264	-0.02(-2.35%)
Nov 09, 2023	0.8000	0.8100	0.7591	0.8090	34,722	+0.01(+1.76%)
Nov 08, 2023	0.7300	0.8200	0.7300	0.7950	56,867	+0.03(+3.25%)
Nov 07, 2023	0.7600	0.7900	0.7500	0.7700	25,464	+0.02(+2.67%)
Nov 06, 2023	0.7400	0.7720	0.7200	0.7500	15,806	+0.02(+2.74%)
Nov 03, 2023	0.7000	0.7499	0.6995	0.7300	30,915	+0.02(+2.10%)
Nov 02, 2023	0.7170	0.7300	0.7000	0.7150	33,515	-0.00(-0.42%)
Nov 01, 2023	0.6700	0.7200	0.6700	0.7180	27,165	+0.03(+4.06%)
Oct 31, 2023	0.7100	0.7180	0.6700	0.6900	22,452	+0.01(+2.22%)
Oct 30, 2023	0.7300	0.7300	0.6700	0.6750	13,586	-0.03(-4.73%)
Oct 27, 2023	0.6800	0.7200	0.6700	0.7085	16,837	+0.01(+1.21%)
Oct 26, 2023	0.6900	0.7140	0.6800	0.7000	38,674	-0.01(-0.71%)
Oct 25, 2023	0.7100	0.7100	0.7000	0.7050	8,436	+0.02(+3.68%)
Oct 24, 2023	0.6800	0.7200	0.6800	0.6800	13,203	-0.02(-2.86%)
Oct 23, 2023	0.6660	0.7050	0.6660	0.7000	15,562	+0.01(+1.04%)
Oct 20, 2023	0.7100	0.7250	0.6660	0.6928	60,420	-0.04(-5.74%)
Oct 19, 2023	0.7100	0.7400	0.7100	0.7350	23,196	-0.01(-1.99%)
Oct 18, 2023	0.7000	0.7500	0.7000	0.7499	27,647	+0.03(+4.15%)
Oct 17, 2023	0.6789	0.7453	0.6789	0.7200	11,843	+0.02(+2.86%)
Oct 16, 2023	0.7400	0.7300	0.6999	0.7000	23,385	-0.01(-1.39%)
Oct 13, 2023	0.6893	0.7300	0.6811	0.7099	37,226	-0.00(-0.01%)
Oct 12, 2023	0.7011	0.7100	0.6710	0.7100	23,519	+0.03(+3.66%)
Oct 11, 2023	0.6900	0.6900	0.6600	0.6849	42,231	-0.02(-2.16%)
Oct 10, 2023	0.7000	0.7100	0.6600	0.7000	20,060	-0.01(-1.41%)
Oct 09, 2023	0.6400	0.7100	0.6400	0.7100	16,927	+0.03(+4.44%)
Oct 06, 2023	0.6700	0.7100	0.6300	0.6798	16,966	+0.03(+4.58%)
Oct 05, 2023	0.6400	0.6750	0.6400	0.6500	45,544	-0.01(-1.52%)
Oct 04, 2023	0.7100	0.7100	0.6600	0.6600	16,701	-0.03(-4.36%)
Oct 03, 2023	0.7210	0.7505	0.6901	0.6901	12,607	-0.03(-4.29%)
Oct 02, 2023	0.7690	0.7752	0.7210	0.7210	44,188	+0.00(+0.00%)
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%)
Jul 03, 2023	1.160	1.235	1.160	1.212	179,091	+0.06(+5.43%)
Jun 30, 2023	1.190	1.270	1.150	1.150	159,758	-0.10(-8.00%)
Jun 29, 2023	1.250	1.290	1.180	1.250	234,230	-0.02(-1.57%)
Jun 28, 2023	1.260	1.280	1.220	1.270	47,219	+0.03(+2.42%)
Jun 27, 2023	1.270	1.270	1.240	1.240	27,073	+0.00(+0.00%)
Jun 26, 2023	1.240	1.290	1.240	1.240	74,829	-0.01(-0.80%)
Jun 23, 2023	1.250	1.340	1.250	1.250	34,599	-0.03(-2.34%)
Jun 22, 2023	1.210	1.310	1.204	1.280	59,748	+0.08(+6.67%)
Jun 21, 2023	1.270	1.270	1.199	1.200	70,366	-0.07(-5.51%)
Jun 20, 2023	1.240	1.280	1.240	1.270	20,335	+0.03(+2.42%)
Jun 16, 2023	1.380	1.380	1.240	1.240	79,896	-0.14(-10.14%)
Jun 15, 2023	1.370	1.400	1.350	1.380	80,726	-0.08(-5.48%)
May 08, 2023	1.440	1.470	1.380	1.460	84,371	+0.01(+0.69%)
May 05, 2023	1.440	1.500	1.400	1.450	78,939	+0.00(+0.00%)
May 04, 2023	1.440	1.540	1.420	1.450	177,980	+0.07(+5.08%)
May 03, 2023	1.370	1.400	1.341	1.380	46,282	-0.02(-1.44%)
May 02, 2023	1.450	1.480	1.370	1.400	111,819	+0.00(+0.00%)

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.