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 (%)
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%)
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.