Lianluo Smart Limited (LLIT) Historical Stock Data
Historical Data
In the past 30 trading days, LLIT is down -0.80% a day on average. There have been 13 days where Lianluo Smart Limited closed green and 17 days where LLIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-05-25 | 12.69 | 10.63 | ↓$2.06 (-16.23%) | 10.37 | 12.83 | 563.70K |
| 2021-05-24 | 13.54 | 12.47 | ↓$1.07 (-7.90%) | 11.20 | 13.58 | 862.60K |
| 2021-05-21 | 13.25 | 13.54 | ↑$0.29 (2.19%) | 12.80 | 14.48 | 1.13M |
| 2021-05-20 | 13.60 | 13.24 | ↓$0.36 (-2.65%) | 11.56 | 14.90 | 3.67M |
| 2021-05-19 | 7.15 | 9.22 | ↑$2.07 (28.95%) | 7.11 | 10.44 | 13.78M |
| 2021-05-18 | 7.00 | 7.40 | ↑$0.40 (5.71%) | 6.99 | 7.50 | 252.63K |
| 2021-05-17 | 7.04 | 6.95 | ↓$0.09 (-1.28%) | 6.66 | 7.20 | 114.73K |
| 2021-05-14 | 7.54 | 7.09 | ↓$0.45 (-5.97%) | 7.02 | 8.21 | 546.35K |
| 2021-05-13 | 7.27 | 7.15 | ↓$0.12 (-1.65%) | 6.08 | 8.70 | 4.27M |
| 2021-05-12 | 9.65 | 6.04 | ↓$3.61 (-37.41%) | 6.01 | 10.10 | 2.46M |
| 2021-05-11 | 10.13 | 9.73 | ↓$0.40 (-3.95%) | 9.65 | 10.24 | 413.10K |
| 2021-05-10 | 10.92 | 10.36 | ↓$0.56 (-5.13%) | 10.25 | 11.14 | 408.30K |
| 2021-05-07 | 10.93 | 10.74 | ↓$0.19 (-1.74%) | 10.65 | 11.20 | 117K |
| 2021-05-06 | 10.58 | 11.03 | ↑$0.45 (4.25%) | 10.24 | 11.09 | 285.10K |
| 2021-05-05 | 10.96 | 10.78 | ↓$0.18 (-1.64%) | 10.15 | 11.33 | 895K |
| 2021-05-04 | 11.55 | 11.09 | ↓$0.46 (-3.98%) | 10.90 | 12.68 | 0.99M |
| 2021-05-03 | 11.05 | 11.50 | ↑$0.45 (4.07%) | 10.88 | 11.50 | 109.60K |
| 2021-04-30 | 10.36 | 10.99 | ↑$0.63 (6.08%) | 10.36 | 10.99 | 65.40K |
| 2021-04-29 | 11.61 | 10.46 | ↓$1.15 (-9.91%) | 10.20 | 11.70 | 214.50K |
| 2021-04-28 | 11.60 | 11.40 | ↓$0.20 (-1.72%) | 11.27 | 11.74 | 150.10K |
| 2021-04-27 | 10.91 | 11.74 | ↑$0.83 (7.61%) | 10.70 | 11.80 | 386K |
| 2021-04-26 | 10.21 | 10.88 | ↑$0.67 (6.56%) | 10.16 | 10.88 | 312.20K |
| 2021-04-23 | 9.51 | 10.10 | ↑$0.59 (6.20%) | 9.51 | 10.15 | 307.40K |
| 2021-04-22 | 9.21 | 9.47 | ↑$0.26 (2.82%) | 8.92 | 9.89 | 561.30K |
| 2021-04-21 | 9.20 | 9.19 | ↓$0.01 (-0.11%) | 8.65 | 9.26 | 374.30K |
| 2021-04-20 | 8.56 | 8.62 | ↑$0.06 (0.70%) | 8.51 | 9.43 | 525.60K |
| 2021-04-19 | 8.59 | 8.56 | ↓$0.03 (-0.35%) | 8.29 | 8.71 | 60.70K |
| 2021-04-16 | 8.25 | 8.53 | ↑$0.28 (3.39%) | 8.25 | 8.64 | 85.80K |
| 2021-04-15 | 8.48 | 8.39 | ↓$0.09 (-1.06%) | 8.21 | 8.65 | 117.10K |
| 2021-04-14 | 8.40 | 8.42 | ↑$0.02 (0.24%) | 8.38 | 9.09 | 333.10K |
Create an account or log in to view more rows.
$LLIT Fake dip news.
$LLIT why is this not moving lol
$LLIT let’s gooooo
$LLIT do what the markets tells you to do not the other way around
$LLIT cup and handle forming
$LLIT I'm friggin bored. Just give us our money already
$LLIT MAY RIP TOMORROW
$LLIT Awaiting buy signal..
$LLIT This may be your last opportunity to buy on the cheap??
$LLIT Buy Buy Buy