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 (%)
Feb 28, 2020 36.76 39.93 36.00 39.56 19,407,500 +0.75(+1.93%)
Feb 27, 2020 37.91 39.88 33.92 38.81 15,880,067 -0.51(-1.30%)
Feb 26, 2020 38.40 40.77 38.30 39.32 9,503,198 +0.99(+2.58%)
Feb 25, 2020 38.21 39.00 36.91 38.33 10,427,183 +1.33(+3.59%)
Feb 24, 2020 36.35 38.87 36.01 37.00 10,581,627 -3.05(-7.62%)
Feb 21, 2020 40.58 40.73 39.23 40.05 7,466,200 -0.99(-2.41%)
Feb 20, 2020 42.73 43.18 39.12 41.04 12,916,629 -1.31(-3.09%)
Feb 19, 2020 41.50 43.18 39.65 42.35 18,104,672 +2.01(+4.98%)
Feb 18, 2020 37.69 40.65 37.50 40.34 14,382,939 +2.32(+6.10%)
Feb 14, 2020 38.00 38.82 37.51 38.02 7,406,900 +0.07(+0.18%)
Feb 13, 2020 37.93 39.10 37.16 37.95 16,517,519 -0.80(-2.06%)
Feb 12, 2020 38.54 39.18 36.36 38.75 15,652,259 +0.60(+1.57%)
Feb 11, 2020 37.93 39.19 37.42 38.15 18,174,304 +1.28(+3.47%)
Feb 10, 2020 34.22 37.11 33.80 36.87 13,580,114 +1.87(+5.34%)
Feb 07, 2020 34.35 35.42 33.66 35.00 11,366,400 -0.30(-0.85%)
Feb 06, 2020 36.63 36.89 34.80 35.30 17,528,914 -1.01(-2.78%)
Feb 05, 2020 39.05 39.50 33.89 36.31 31,180,322 +0.07(+0.19%)
Feb 04, 2020 34.38 36.99 33.00 36.24 30,109,596 +4.89(+15.60%)
Feb 03, 2020 32.35 35.06 30.65 31.35 29,019,034 -1.14(-3.51%)
Jan 31, 2020 36.10 36.17 26.75 32.49 85,101,104 -3.91(-10.74%)
Jan 30, 2020 36.55 36.65 34.86 36.40 26,263,512 -1.47(-3.88%)
Jan 29, 2020 40.10 40.19 37.31 37.87 15,992,591 -1.74(-4.39%)
Jan 28, 2020 38.70 40.24 38.00 39.61 19,935,664 +2.49(+6.71%)
Jan 27, 2020 36.52 39.37 36.34 37.12 28,129,648 -3.71(-9.09%)
Jan 24, 2020 43.91 44.00 39.80 40.83 25,417,100 -3.84(-8.60%)
Jan 23, 2020 41.98 45.64 41.54 44.67 20,527,332 +0.92(+2.10%)
Jan 22, 2020 48.73 49.59 43.58 43.75 18,916,742 -3.91(-8.20%)
Jan 21, 2020 47.79 48.95 46.68 47.66 15,314,083 -2.36(-4.72%)
Jan 17, 2020 49.06 51.38 49.06 50.02 17,419,300 +1.49(+3.07%)
Jan 16, 2020 47.22 48.88 46.25 48.53 15,169,572 +3.40(+7.53%)
Jan 15, 2020 46.03 47.18 44.73 45.13 10,648,099 -0.67(-1.46%)
Jan 14, 2020 47.53 48.65 45.31 45.80 17,097,318 -0.10(-0.22%)
Jan 13, 2020 44.17 47.66 44.10 45.90 17,184,032 +2.58(+5.96%)
Jan 10, 2020 42.89 45.73 41.61 43.32 29,515,400 -1.05(-2.37%)
Jan 09, 2020 39.15 45.37 39.10 44.37 30,184,590 +4.91(+12.44%)
Jan 08, 2020 34.00 39.82 33.87 39.46 21,998,654 +4.35(+12.39%)
Jan 07, 2020 34.48 35.58 33.83 35.11 10,983,806 +0.68(+1.98%)
Jan 06, 2020 36.01 36.05 33.20 34.43 17,501,164 -2.29(-6.24%)
Jan 03, 2020 37.00 37.88 36.52 36.72 7,934,300 -1.36(-3.57%)
Jan 02, 2020 40.00 40.07 36.60 38.08 16,812,256 -1.28(-3.25%)
Dec 31, 2019 37.50 40.30 37.45 39.36 13,069,000 +1.58(+4.18%)
Dec 30, 2019 36.42 38.68 35.69 37.78 12,829,554 +1.34(+3.68%)
Dec 27, 2019 35.40 37.76 35.08 36.44 12,743,100 +1.12(+3.17%)
Dec 26, 2019 34.89 35.61 34.01 35.32 7,564,694 +0.90(+2.61%)
Dec 24, 2019 35.80 36.30 34.25 34.42 7,005,600 -1.08(-3.04%)
Dec 23, 2019 32.30 36.09 31.92 35.50 14,253,184 +3.31(+10.28%)
Dec 20, 2019 32.88 33.14 31.57 32.19 7,589,000 -0.08(-0.25%)
Dec 19, 2019 31.56 33.35 31.54 32.27 10,439,043 +0.73(+2.31%)
Dec 18, 2019 31.20 31.97 30.11 31.54 8,963,342 +0.40(+1.28%)
Dec 17, 2019 31.49 31.68 30.28 31.14 8,483,420 +0.05(+0.16%)
Dec 16, 2019 31.37 33.58 30.50 31.09 13,732,805 +0.28(+0.91%)
Dec 13, 2019 31.27 31.70 30.07 30.81 7,511,500 -0.96(-3.02%)
Dec 12, 2019 29.31 31.93 29.26 31.77 9,128,944 +2.67(+9.18%)
Dec 11, 2019 31.25 31.46 28.75 29.10 8,975,209 -2.02(-6.49%)
Dec 10, 2019 30.75 31.62 30.11 31.12 5,091,529 +0.76(+2.50%)
Dec 09, 2019 29.65 30.73 29.51 30.36 4,247,290 +0.67(+2.26%)
Dec 06, 2019 29.25 30.29 29.01 29.69 4,670,900 +0.79(+2.73%)
Dec 05, 2019 30.03 30.35 28.32 28.90 8,527,344 -0.94(-3.15%)
Dec 04, 2019 32.55 32.64 29.56 29.84 8,666,869 -2.12(-6.63%)
Dec 03, 2019 29.59 32.01 29.30 31.96 7,086,013 +1.72(+5.69%)
Dec 02, 2019 30.00 30.85 29.06 30.24 6,485,763 +0.09(+0.30%)
Nov 29, 2019 31.00 31.01 29.57 30.15 4,195,900 -1.32(-4.19%)
Nov 27, 2019 32.10 32.50 31.13 31.47 7,237,100 -0.63(-1.96%)
Nov 26, 2019 32.80 33.48 30.56 32.10 10,698,569 +0.10(+0.31%)
Nov 25, 2019 30.55 32.56 30.50 32.00 12,462,945 +2.15(+7.20%)
Nov 22, 2019 29.10 30.63 28.75 29.85 16,392,700 +1.90(+6.80%)
Nov 21, 2019 27.13 28.72 26.66 27.95 14,481,854 +1.65(+6.27%)
Nov 20, 2019 26.61 27.76 25.61 26.30 11,258,530 -0.96(-3.52%)
Nov 19, 2019 27.55 28.84 26.60 27.26 11,160,751 -0.90(-3.20%)
Nov 18, 2019 25.50 30.33 25.00 28.16 25,138,420 +1.14(+4.22%)
Nov 15, 2019 22.00 27.31 21.95 27.02 24,878,700 +5.48(+25.44%)
Nov 14, 2019 21.29 21.73 20.76 21.54 5,992,362 +0.08(+0.37%)
Nov 13, 2019 21.90 21.90 20.85 21.46 16,801,030 +2.48(+13.07%)
Nov 12, 2019 18.97 19.35 18.93 18.98 4,091,586 +0.22(+1.17%)
Nov 11, 2019 18.32 19.10 18.30 18.76 3,585,973 +0.20(+1.08%)
Nov 08, 2019 18.75 18.89 18.48 18.56 2,384,700 -0.17(-0.91%)
Nov 07, 2019 19.20 19.23 18.53 18.73 2,059,486 -0.04(-0.21%)
Nov 06, 2019 19.28 19.52 18.68 18.77 2,533,201 -0.32(-1.68%)
Nov 05, 2019 19.32 19.53 19.05 19.09 1,175,716 -0.13(-0.68%)
Nov 04, 2019 19.38 19.80 19.10 19.22 2,132,214 -0.01(-0.05%)
Nov 01, 2019 20.01 20.08 19.15 19.23 2,010,100 -0.35(-1.79%)
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%)
Aug 01, 2019 24.59 26.33 23.05 23.67 7,890,854 -0.62(-2.55%)
Jul 31, 2019 24.83 25.30 22.60 24.29 5,460,549 -0.18(-0.74%)
Jul 30, 2019 26.96 26.97 24.36 24.47 8,699,895 -2.11(-7.94%)
Jul 29, 2019 25.30 27.12 25.01 26.58 8,797,390 +1.66(+6.66%)
Jul 26, 2019 23.81 25.12 23.25 24.92 5,002,500 +1.92(+8.35%)
Jul 25, 2019 23.20 24.44 22.58 23.00 5,858,099 -0.12(-0.52%)
Jul 24, 2019 23.00 23.32 22.57 23.12 3,171,342 -0.28(-1.20%)
Jul 23, 2019 21.50 23.48 21.19 23.40 9,400,525 +1.78(+8.23%)
Jul 22, 2019 20.50 21.75 20.07 21.62 5,604,522 +1.57(+7.83%)
Jul 19, 2019 20.22 20.44 19.86 20.05 1,503,900 +0.10(+0.50%)
Jul 18, 2019 19.55 20.15 19.52 19.95 1,387,890 +0.44(+2.26%)
Jul 17, 2019 20.30 20.48 19.50 19.51 1,776,761 -0.61(-3.03%)
Jul 16, 2019 20.70 21.19 20.00 20.12 3,681,068 -0.87(-4.14%)
Jul 15, 2019 19.52 21.00 19.33 20.99 4,505,774 +1.58(+8.14%)
Jul 12, 2019 19.69 20.20 19.21 19.41 3,041,400 -0.08(-0.41%)
Jul 11, 2019 19.08 19.71 19.00 19.49 2,259,796 +0.55(+2.90%)
Jul 10, 2019 18.96 19.18 18.85 18.94 891,776 +0.01(+0.05%)
Jul 09, 2019 19.37 19.39 18.85 18.93 1,384,333 -0.20(-1.05%)
Jul 08, 2019 19.40 19.59 19.02 19.13 1,431,018 -0.46(-2.35%)
Jul 05, 2019 19.45 19.62 19.04 19.59 1,429,800 +0.26(+1.35%)
Jul 03, 2019 18.73 19.41 18.73 19.33 993,000 +0.55(+2.93%)
Jul 02, 2019 19.09 19.18 18.64 18.78 1,370,006 -0.40(-2.09%)
Jul 01, 2019 20.00 20.14 18.91 19.18 3,554,899 -0.31(-1.59%)
Jun 28, 2019 18.50 19.95 18.45 19.49 5,223,400 +1.09(+5.92%)
Jun 27, 2019 18.07 18.63 18.07 18.40 2,156,375 +0.35(+1.94%)
Jun 26, 2019 18.15 18.39 17.80 18.05 2,117,928 +0.00(+0.00%)
Jun 25, 2019 18.06 18.79 17.91 18.05 2,781,231 -0.14(-0.77%)
Jun 24, 2019 19.16 19.44 18.00 18.19 4,053,109 -0.94(-4.91%)
Jun 21, 2019 19.88 19.88 19.00 19.13 3,261,400 -0.66(-3.34%)
Jun 20, 2019 20.08 20.78 19.73 19.79 3,655,360 -0.15(-0.75%)
Jun 19, 2019 21.08 21.08 19.60 19.94 3,521,050 -0.76(-3.67%)
Jun 18, 2019 21.76 21.80 20.30 20.70 4,542,741 -0.47(-2.22%)
Jun 17, 2019 19.68 21.29 19.64 21.17 7,953,934 +1.94(+10.09%)
Jun 14, 2019 17.96 19.45 17.80 19.23 3,669,500 +1.27(+7.07%)
Jun 13, 2019 18.53 18.84 17.67 17.96 2,319,734 -0.23(-1.26%)
Jun 12, 2019 17.93 18.65 17.60 18.19 3,328,499 +0.59(+3.35%)
Jun 11, 2019 18.75 18.76 17.25 17.60 4,113,959 -0.85(-4.61%)
Jun 10, 2019 19.20 19.29 18.32 18.45 3,571,518 -0.54(-2.84%)
Jun 07, 2019 18.00 19.03 17.81 18.99 4,788,600 +1.31(+7.41%)
Jun 06, 2019 18.02 18.19 17.13 17.68 3,968,869 -0.97(-5.20%)
Jun 05, 2019 19.93 20.16 17.81 18.65 5,082,129 -1.14(-5.76%)
Jun 04, 2019 21.00 21.07 19.06 19.79 5,812,739 -0.84(-4.07%)
Jun 03, 2019 21.50 22.30 20.10 20.63 10,489,956 +0.53(+2.64%)
May 31, 2019 18.40 20.39 17.75 20.10 7,523,900 +1.60(+8.65%)
May 30, 2019 17.61 18.75 17.44 18.50 8,865,566 +1.25(+7.25%)
May 29, 2019 16.00 17.78 15.99 17.25 7,573,905 +1.14(+7.08%)
May 28, 2019 15.38 16.32 15.28 16.11 4,575,344 +0.79(+5.16%)
May 24, 2019 15.44 15.70 14.77 15.32 4,829,800 -0.47(-2.98%)
May 23, 2019 14.47 15.95 13.71 15.79 9,623,288 +1.04(+7.05%)
May 22, 2019 17.09 17.33 14.70 14.75 19,691,542 -2.58(-14.89%)
May 21, 2019 18.59 18.74 17.33 17.33 8,570,205 -1.28(-6.88%)
May 20, 2019 21.02 21.02 18.40 18.61 8,185,621 -1.77(-8.68%)
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.