Luokung Technology Corporation (LKCO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -15.2380952381 | 2.1 | 2.2 | 1.69 | 25542 | 1.9308381 | CS |
| 4 | 0.16 | 9.87654320988 | 1.62 | 2.39 | 1.44 | 213539 | 1.91772802 | CS |
| 12 | -0.42 | -19.0909090909 | 2.2 | 2.39 | 1.4261 | 77852 | 1.88616476 | CS |
| 26 | -3.66 | -67.2794117647 | 5.44 | 6.476008 | 1.4261 | 81628 | 3.07452559 | CS |
| 52 | -1.524 | -46.1259079903 | 3.304 | 8 | 1.4261 | 81773 | 4.28779492 | CS |
| 156 | -139.772 | -98.7425115858 | 141.552 | 220.8 | 1.4261 | 793317 | 74.02682751 | CS |
| 260 | -310.22 | -99.4294871795 | 312 | 926.4 | 1.4261 | 2777154 | 310.11028367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.69 | -0.08 | -4.52 | 1.79 | 1.874 | 1.6399999 | 25602 |
| 1737070500 | 1.77 | -0.22 | -11.06 | 1.96 | 2 | 1.77 | 43803 |
| 1736984100 | 1.99 | -0.02 | -0.95 | 1.96 | 2.13 | 1.892 | 24852 |
| 1736897700 | 2.009 | 0.08 | 4.09 | 1.98 | 2.15 | 1.93 | 16615 |
| 1736811300 | 1.93 | -0.23 | -10.65 | 2.12 | 2.12 | 1.9015 | 23695 |
| 1736552100 | 2.16 | 0.01 | 0.47 | 2.088 | 2.2 | 2.06 | 18366 |
| 1736379300 | 2.15 | -0.18 | -7.73 | 2.29 | 2.29 | 2.11 | 31578 |
| 1736292900 | 2.33 | 0.06 | 2.64 | 2.27 | 2.39 | 2.1002 | 47883 |
| 1736206500 | 2.27 | 0.33 | 17.01 | 1.9604 | 2.3 | 1.935 | 95488 |
| 1735947300 | 1.94 | 0.13 | 7.18 | 1.865 | 1.9908 | 1.80562 | 43027 |
| 1735860900 | 1.81 | -0.02 | -1.09 | 1.83 | 1.92 | 1.7401 | 39790 |
| 1735688100 | 1.83 | -0.17 | -8.50 | 1.95 | 2.0324 | 1.75 | 35245 |
| 1735601700 | 2 | -0.24 | -10.71 | 2.0499 | 2.1193 | 1.8 | 126384 |
| 1735342500 | 2.24 | 0.38 | 20.43 | 1.78 | 2.31 | 1.7 | 283130 |
| 1735256100 | 1.86 | 0.15 | 8.77 | 1.68 | 2.2599999 | 1.44 | 2712410 |
| 1735077840 | 1.71 | 0.11 | 7.04 | 1.51 | 1.8 | 1.5097 | 13478 |
| 1734996900 | 1.5976 | -0 | -0.15 | 1.6399999 | 1.66 | 1.54 | 4953 |
| 1734737700 | 1.6 | -0.02 | -1.23 | 1.585 | 1.6794 | 1.46 | 6777 |
| 1734651300 | 1.62 | 0.02 | 0.93 | 1.75 | 1.75 | 1.6133 | 19561 |
| 1734564900 | 1.605 | 0.14 | 9.66 | 1.5 | 1.69 | 1.4501 | 53898 |
| 1734478500 | 1.4636 | -0.14 | -8.72 | 1.6 | 1.65 | 1.4261 | 20320 |
| 1734392100 | 1.6035 | -0.11 | -6.23 | 1.7301 | 1.7301 | 1.6035 | 9230 |
| 1734132900 | 1.71 | 0 | 0.00 | 1.7 | 1.81 | 1.65 | 7053 |
| 1734046500 | 1.71 | -0.06 | -3.39 | 1.74 | 1.8643 | 1.71 | 9693 |
| 1733960100 | 1.77 | -0.05 | -2.75 | 1.77 | 1.8499 | 1.75 | 13914 |
| 1733873700 | 1.82 | 0.01 | 0.55 | 1.7749 | 1.8978 | 1.7101 | 19241 |
| 1733787300 | 1.81 | 0.17 | 10.31 | 1.725 | 1.8978 | 1.6323 | 26378 |
| 1733528100 | 1.6409 | -0.04 | -2.33 | 1.67 | 1.67 | 1.5971 | 17989 |
| 1733441700 | 1.68 | 0.04 | 2.44 | 1.61 | 1.68 | 1.61 | 11840 |
| 1733355300 | 1.6399999 | -0.09 | -5.20 | 1.72 | 1.72 | 1.6399999 | 8903 |
| 1733268900 | 1.73 | 0.04 | 2.37 | 1.68 | 1.73 | 1.65 | 11292 |
| 1733182500 | 1.69 | 0.01 | 0.60 | 1.69 | 1.69 | 1.6201 | 15143 |
| 1732917840 | 1.68 | 0.02 | 1.20 | 1.75 | 1.75 | 1.61 | 8363 |
| 1732750500 | 1.66 | 0.02 | 1.22 | 1.68 | 1.8615 | 1.61 | 25197 |
| 1732664100 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.72 | 1.58 | 10037 |
| 1732577700 | 1.62 | -0.12 | -6.90 | 1.71 | 1.71 | 1.57 | 13535 |
| 1732318500 | 1.74 | 0.07 | 4.19 | 1.7 | 1.87 | 1.6399999 | 20523 |
| 1732232100 | 1.67 | -0.03 | -1.76 | 1.7156 | 1.7451 | 1.6475 | 14004 |
| 1732145700 | 1.7 | 0.09 | 5.59 | 1.68 | 1.7 | 1.66 | 4868 |
| 1732059300 | 1.61 | -0.03 | -1.83 | 1.7101 | 1.757 | 1.6 | 12893 |
| 1731972900 | 1.6399999 | -0.04 | -2.21 | 1.65 | 1.67 | 1.61 | 9469 |
| 1731713700 | 1.677 | 0.02 | 1.02 | 1.73 | 1.73 | 1.6013 | 19208 |
| 1731627300 | 1.66 | -0.03 | -1.78 | 1.67 | 1.7666 | 1.66 | 17374 |
| 1731540900 | 1.69 | -0.01 | -0.59 | 1.6981 | 1.75 | 1.65 | 20562 |
| 1731454500 | 1.7 | -0.07 | -3.95 | 1.76 | 1.76 | 1.6399999 | 17129 |
| 1731368100 | 1.77 | 0.13 | 7.73 | 1.6399999 | 1.7957 | 1.6399999 | 26714 |
| 1731108900 | 1.643 | -0.1 | -5.57 | 1.74 | 1.79 | 1.6001 | 22229 |
| 1731022500 | 1.74 | 0.16 | 10.13 | 1.5829 | 1.77 | 1.5829 | 20465 |
| 1730936100 | 1.58 | -0.11 | -6.51 | 1.68 | 1.7466 | 1.57 | 15845 |
| 1730849700 | 1.69 | -0.15 | -8.15 | 1.86 | 1.895 | 1.69 | 45835 |
| 1730763300 | 1.84 | 0.01 | 0.55 | 1.82 | 1.85 | 1.77 | 9696 |
| 1730500500 | 1.83 | -0.02 | -1.08 | 1.88 | 1.88 | 1.7698 | 29971 |
| 1730414100 | 1.85 | -0.05 | -2.63 | 1.96 | 2.04 | 1.82 | 35466 |
| 1730327700 | 1.9 | -0.15 | -7.32 | 2.02 | 2.08 | 1.86 | 49679 |
| 1730241300 | 2.05 | -0.09 | -4.21 | 2.1715 | 2.18 | 2.0299999 | 19450 |
| 1730154900 | 2.14 | 0 | 0.00 | 2.14 | 2.2399 | 2.13 | 21898 |
| 1729895700 | 2.14 | -0.07 | -3.17 | 2.2 | 2.23 | 2.12 | 20404 |
| 1729809300 | 2.21 | 0.1 | 4.90 | 2.12 | 2.37 | 2.11 | 87941 |
| 1729722900 | 2.1067999 | -0.29 | -12.22 | 2.41 | 2.42 | 2 | 42991 |
| 1729636500 | 2.4 | 0.24 | 11.31 | 2.2963 | 2.6 | 2.12 | 107604 |
| 1729550100 | 2.1561 | 0.03 | 1.65 | 2.11 | 2.2212 | 2.11 | 14428 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
