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 (%)
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%)
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.