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 (%)
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%)
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.