Luokung Technology Corporation (LKCO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0793 | -11.6617647059 | 0.68 | 0.69 | 0.572 | 26235 | 0.62691462 | CS |
| 4 | -0.0793 | -11.6617647059 | 0.68 | 0.7499 | 0.572 | 22138 | 0.6671434 | CS |
| 12 | 0.1157 | 23.8556701031 | 0.485 | 0.96 | 0.485 | 42821 | 0.71035287 | CS |
| 26 | 0.1607 | 36.5227272727 | 0.44 | 1 | 0.425 | 78293 | 0.70468647 | CS |
| 52 | -0.7093 | -54.1450381679 | 1.31 | 1.38 | 0.41 | 81349 | 0.71420655 | CS |
| 156 | -47.9063 | -98.7616220339 | 48.507 | 54 | 0.41 | 1584206 | 22.60740763 | CS |
| 260 | -267.2993 | -99.7757745427 | 267.9 | 315.135 | 0.41 | 2790940 | 40.14924913 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.616519 | 0.017719 | 2.96 | 0.6 | 0.62056 | 0.6 | 25633 |
| 1721860500 | 0.5988 | -0.0333 | -5.27 | 0.645 | 0.6899 | 0.5988 | 36823 |
| 1721774100 | 0.6321 | -0.019851 | -3.04 | 0.6367 | 0.64 | 0.632 | 27497 |
| 1721687700 | 0.6519509 | -0.005049 | -0.77 | 0.657 | 0.678 | 0.634 | 18479 |
| 1721428500 | 0.657 | -0.032799 | -4.75 | 0.68 | 0.6899999 | 0.64 | 23168 |
| 1721342100 | 0.689799 | 0.009799 | 1.44 | 0.68 | 0.6899999 | 0.68 | 23160 |
| 1721255700 | 0.68 | -0.001536 | -0.23 | 0.68 | 0.6939999 | 0.68 | 22149 |
| 1721169300 | 0.681536 | -0.013564 | -1.95 | 0.6949999 | 0.6949999 | 0.6801 | 21749 |
| 1721082900 | 0.6951 | 0.0051001 | 0.74 | 0.6879999 | 0.6951 | 0.6801 | 13376 |
| 1720823700 | 0.6899999 | 0.002 | 0.29 | 0.68 | 0.6952 | 0.68 | 27849 |
| 1720737300 | 0.6879999 | -0.0051 | -0.74 | 0.6899999 | 0.7093 | 0.6879999 | 46263 |
| 1720650900 | 0.6931 | 0.0111 | 1.63 | 0.71 | 0.71 | 0.68 | 6404 |
| 1720564500 | 0.682 | -0.008 | -1.16 | 0.6899999 | 0.6899999 | 0.68 | 9615 |
| 1720478100 | 0.6899999 | 0.0099999 | 1.47 | 0.68 | 0.7048 | 0.68 | 8580 |
| 1720218900 | 0.68 | -0.025 | -3.55 | 0.6899999 | 0.699 | 0.6752 | 23806 |
| 1720040640 | 0.705 | 0.0248 | 3.65 | 0.7 | 0.718679 | 0.6801 | 15618 |
| 1719959700 | 0.6802 | -0.0098 | -1.42 | 0.715 | 0.7498 | 0.6802 | 22699 |
| 1719873300 | 0.6899999 | -0.017 | -2.40 | 0.668 | 0.714 | 0.668 | 20694 |
| 1719614100 | 0.707 | 0 | 0.00 | 0.707 | 0.707 | 0.707 | 0 |
| 1719527700 | 0.707 | 0.006 | 0.86 | 0.68 | 0.71 | 0.68 | 56079 |
| 1719441300 | 0.701 | -0.0164 | -2.29 | 0.7 | 0.7175 | 0.6899999 | 37559 |
| 1719354900 | 0.7174 | -0.0137 | -1.87 | 0.707 | 0.75 | 0.707 | 37202 |
| 1719268500 | 0.7311 | -0.0089 | -1.20 | 0.72 | 0.771999 | 0.72 | 22308 |
| 1719009300 | 0.74 | -0.035 | -4.52 | 0.7875 | 0.7875 | 0.733181 | 25168 |
| 1718922900 | 0.775 | 0.0549 | 7.62 | 0.71 | 0.799 | 0.700885 | 61697 |
| 1718750100 | 0.7201 | 0.0061 | 0.85 | 0.7 | 0.75 | 0.7 | 12038 |
| 1718663700 | 0.714 | 0.014 | 2.00 | 0.6899999 | 0.83 | 0.67 | 42054 |
| 1718404500 | 0.7 | -0.015 | -2.10 | 0.6899999 | 0.74 | 0.6899999 | 15933 |
| 1718318100 | 0.715 | 0 | 0.00 | 0.6822 | 0.7398 | 0.65 | 19915 |
| 1718231700 | 0.715 | -0.005 | -0.69 | 0.6996 | 0.75 | 0.6949999 | 19945 |
| 1718145300 | 0.72 | 0.02 | 2.86 | 0.71 | 0.7522489 | 0.61 | 61467 |
| 1718058900 | 0.7 | -0.0801 | -10.27 | 0.7801 | 0.7995 | 0.7 | 15677 |
| 1717799700 | 0.7801 | 0.0201 | 2.64 | 0.798 | 0.8199999 | 0.7338 | 24923 |
| 1717713300 | 0.76 | 0.002015 | 0.27 | 0.71 | 0.905 | 0.71 | 30295 |
| 1717626900 | 0.757985 | -0.072015 | -8.68 | 0.858 | 0.91 | 0.75 | 78731 |
| 1717540500 | 0.83 | -0.0951 | -10.28 | 0.9 | 0.915 | 0.83 | 83413 |
| 1717454100 | 0.9251 | 0.1251 | 15.64 | 0.845 | 0.96 | 0.8320999 | 313206 |
| 1717194900 | 0.8 | 0.0763 | 10.54 | 0.739 | 0.829 | 0.7151499 | 107287 |
| 1717108500 | 0.7237 | 0.0237 | 3.39 | 0.6899999 | 0.74 | 0.6806799 | 26411 |
| 1717022100 | 0.7 | 0 | 0.00 | 0.742 | 0.742 | 0.6566999 | 45897 |
| 1716935700 | 0.7 | 0.0100001 | 1.45 | 0.68235 | 0.7 | 0.6538 | 30961 |
| 1716590100 | 0.6899999 | 0.0340999 | 5.20 | 0.65 | 0.72 | 0.65 | 63052 |
| 1716503700 | 0.6559 | -0.0143 | -2.13 | 0.67 | 0.71 | 0.65 | 62893 |
| 1716417300 | 0.6702 | -0.0067 | -0.99 | 0.6737 | 0.68 | 0.6701 | 61211 |
| 1716330900 | 0.6768999 | 0.0170999 | 2.59 | 0.68 | 0.68 | 0.64 | 49650 |
| 1716244500 | 0.6598 | 0.0822 | 14.23 | 0.5745 | 0.67 | 0.5745 | 161503 |
| 1715985300 | 0.5776 | 0.0031 | 0.54 | 0.589 | 0.62 | 0.5745 | 78602 |
| 1715898900 | 0.5745 | 0.0014 | 0.24 | 0.589 | 0.589 | 0.56 | 35666 |
| 1715812500 | 0.5731 | -0.007 | -1.21 | 0.6 | 0.615048 | 0.5682 | 37408 |
| 1715726100 | 0.5800999 | -0.0159 | -2.67 | 0.59 | 0.63 | 0.5592009 | 52499 |
| 1715639700 | 0.596 | -0.004 | -0.67 | 0.61 | 0.615076 | 0.585 | 17414 |
| 1715380500 | 0.6 | 0.0087 | 1.47 | 0.619 | 0.619 | 0.58 | 14643 |
| 1715294100 | 0.5913 | 0.0118 | 2.04 | 0.5689999 | 0.6195 | 0.55 | 64538 |
| 1715207700 | 0.5795 | 0.0495 | 9.34 | 0.5128 | 0.59 | 0.5 | 101583 |
| 1715121300 | 0.53 | 0.01 | 1.92 | 0.5 | 0.538 | 0.4903 | 24709 |
| 1715034900 | 0.52 | 0.0225 | 4.52 | 0.52 | 0.537999 | 0.5 | 11323 |
| 1714775700 | 0.4975 | 0.0025 | 0.51 | 0.485 | 0.5 | 0.485 | 26980 |
| 1714689300 | 0.495 | 0.0149 | 3.10 | 0.4831 | 0.5 | 0.4801 | 29205 |
| 1714602900 | 0.4801 | -0.0366 | -7.08 | 0.48 | 0.504 | 0.48 | 24576 |
| 1714516500 | 0.5167 | 0.007 | 1.37 | 0.517 | 0.53 | 0.4774 | 13385 |
| 1714430100 | 0.5097 | 0.0245 | 5.05 | 0.49 | 0.5148 | 0.471 | 55490 |
| 1714170900 | 0.4852 | -0.0026 | -0.53 | 0.4882 | 0.5 | 0.46505 | 86524 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
