Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luckin Coffee Inc ADR (NQ: LK )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 20.00 20.10 19.55 19.58 1,744,036 -0.43(-2.15%)
Oct 30, 2019 19.63 20.24 19.63 20.01 2,576,593 +0.38(+1.94%)
Oct 29, 2019 20.12 20.16 19.52 19.63 2,331,293 -0.70(-3.44%)
Oct 28, 2019 21.00 21.00 20.11 20.33 2,042,678 -0.54(-2.59%)
Oct 25, 2019 21.35 21.45 20.80 20.87 2,232,900 -0.60(-2.79%)
Oct 24, 2019 21.17 21.86 21.09 21.47 2,480,293 +0.37(+1.75%)
Oct 23, 2019 21.14 21.49 20.83 21.10 2,454,685 -0.08(-0.38%)
Oct 22, 2019 20.07 21.41 20.05 21.18 4,250,627 +1.16(+5.79%)
Oct 21, 2019 19.36 20.13 19.33 20.02 2,773,433 +0.94(+4.93%)
Oct 18, 2019 19.75 20.16 19.02 19.08 2,254,000 -0.58(-2.95%)
Oct 17, 2019 19.60 20.09 19.51 19.66 2,371,677 +0.16(+0.82%)
Oct 16, 2019 19.50 19.67 19.10 19.50 1,591,287 -0.10(-0.51%)
Oct 15, 2019 19.48 19.70 19.26 19.60 2,077,700 +0.43(+2.24%)
Oct 14, 2019 18.81 19.29 18.81 19.17 1,314,942 +0.24(+1.27%)
Oct 11, 2019 18.85 19.27 18.68 18.93 2,230,800 +0.47(+2.55%)
Oct 10, 2019 18.56 18.84 18.26 18.46 1,132,681 -0.39(-2.07%)
Oct 09, 2019 18.82 18.92 18.40 18.85 694,200 +0.31(+1.67%)
Oct 08, 2019 19.06 19.15 18.40 18.54 2,153,661 -0.83(-4.28%)
Oct 07, 2019 19.32 19.47 19.05 19.37 1,193,298 +0.09(+0.47%)
Oct 04, 2019 19.02 19.40 18.80 19.28 1,842,400 +0.37(+1.96%)
Oct 03, 2019 18.15 19.08 17.99 18.91 2,897,466 +0.70(+3.84%)
Oct 02, 2019 18.83 18.83 17.84 18.21 3,108,370 -0.56(-2.98%)
Oct 01, 2019 19.08 19.21 18.50 18.77 2,273,585 -0.23(-1.21%)
Sep 30, 2019 19.30 19.33 18.63 19.00 3,428,982 -0.01(-0.05%)
Sep 27, 2019 20.20 20.23 18.45 19.01 7,713,200 -1.15(-5.70%)
Sep 26, 2019 20.51 20.59 19.92 20.16 1,350,427 -0.21(-1.03%)
Sep 25, 2019 20.00 20.49 19.54 20.37 1,831,936 +0.15(+0.74%)
Sep 24, 2019 21.50 21.63 20.03 20.22 2,944,526 -1.29(-6.00%)
Sep 23, 2019 21.28 21.69 21.19 21.51 1,301,387 +0.06(+0.28%)
Sep 20, 2019 21.74 22.00 20.85 21.45 1,732,000 -0.10(-0.46%)
Sep 19, 2019 21.56 22.10 21.25 21.55 2,683,363 +0.27(+1.27%)
Sep 18, 2019 22.51 22.68 21.02 21.28 3,946,590 -1.52(-6.67%)
Sep 17, 2019 22.23 22.94 21.63 22.80 2,346,993 +0.28(+1.24%)
Sep 16, 2019 21.78 22.67 21.59 22.52 2,899,566 +0.52(+2.36%)
Sep 13, 2019 21.13 22.00 21.13 22.00 3,396,000 +0.97(+4.61%)
Sep 12, 2019 20.60 21.66 19.95 21.03 2,459,586 +0.48(+2.34%)
Sep 11, 2019 21.19 21.53 20.30 20.55 2,406,560 -0.26(-1.25%)
Sep 10, 2019 21.70 22.00 20.71 20.81 2,550,430 -0.75(-3.48%)
Sep 09, 2019 20.54 21.70 20.54 21.56 4,135,493 +0.97(+4.71%)
Sep 06, 2019 20.25 20.94 20.13 20.59 2,807,900 +0.40(+1.98%)
Sep 05, 2019 19.90 20.26 19.05 20.19 3,861,951 +0.63(+3.22%)
Sep 04, 2019 20.30 20.45 19.40 19.56 2,533,804 -0.40(-2.00%)
Sep 03, 2019 20.84 21.09 19.67 19.96 2,939,025 -1.14(-5.40%)
Aug 30, 2019 21.00 21.28 20.14 21.10 2,344,000 +0.16(+0.76%)
Aug 29, 2019 21.00 21.50 20.60 20.94 3,562,346 -0.09(-0.43%)
Aug 28, 2019 19.82 21.19 19.45 21.03 3,673,600 +1.55(+7.96%)
Aug 27, 2019 18.96 20.38 18.82 19.48 4,955,391 +0.53(+2.80%)
Aug 26, 2019 19.00 19.09 18.70 18.95 2,151,117 +0.16(+0.85%)
Aug 23, 2019 18.65 19.13 18.59 18.79 2,308,600 -0.41(-2.14%)
Aug 22, 2019 19.75 19.84 18.80 19.20 2,683,968 -0.31(-1.59%)
Aug 21, 2019 19.15 19.88 18.85 19.51 3,870,226 +0.71(+3.78%)
Aug 20, 2019 18.79 19.12 18.31 18.80 3,508,370 -0.08(-0.42%)
Aug 19, 2019 19.99 20.45 18.25 18.88 6,525,956 -0.68(-3.48%)
Aug 16, 2019 21.09 21.24 19.55 19.56 5,263,800 -1.12(-5.42%)
Aug 15, 2019 21.40 21.63 20.31 20.68 4,789,705 +0.24(+1.17%)
Aug 14, 2019 22.11 22.38 20.29 20.44 13,927,310 -4.11(-16.74%)
Aug 13, 2019 25.05 25.39 23.80 24.55 4,838,571 -0.04(-0.16%)
Aug 12, 2019 25.75 26.15 24.02 24.59 4,792,076 -1.35(-5.20%)
Aug 09, 2019 24.00 26.38 23.91 25.94 4,394,700 +1.83(+7.59%)
Aug 08, 2019 23.75 24.73 23.44 24.11 3,337,754 +1.00(+4.33%)
Aug 07, 2019 22.75 23.21 21.80 23.11 3,321,055 +0.20(+0.87%)
Aug 06, 2019 23.61 23.75 22.46 22.91 3,062,897 +0.16(+0.70%)
Aug 05, 2019 23.97 24.39 22.73 22.75 4,611,586 -2.16(-8.67%)
Aug 02, 2019 23.57 25.09 23.52 24.91 4,514,800 +1.24(+5.24%)
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.