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

Lizhi Inc ADR (NQ: LIZI )

2.800 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 24, 2024 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 (%)
Mar 31, 2020 73.00 73.00 69.00 70.00 2,877 +0.00(+0.00%)
Mar 30, 2020 80.00 80.00 69.00 70.00 1,086 -8.40(-10.71%)
Mar 27, 2020 75.84 80.40 75.75 78.40 2,720 -4.50(-5.43%)
Mar 26, 2020 79.80 83.00 76.10 82.90 4,851 +6.40(+8.37%)
Mar 25, 2020 73.10 85.00 68.00 76.50 3,105 +3.50(+4.79%)
Mar 24, 2020 70.00 73.00 64.80 73.00 3,286 +4.00(+5.80%)
Mar 23, 2020 68.00 69.00 66.80 69.00 1,126 +4.20(+6.48%)
Mar 20, 2020 63.10 69.00 60.00 64.80 3,170 +2.30(+3.68%)
Mar 19, 2020 62.00 62.50 60.50 62.50 1,087 +0.50(+0.81%)
Mar 18, 2020 60.50 63.00 57.60 62.00 2,651 -1.10(-1.74%)
Mar 17, 2020 63.20 63.70 61.75 63.10 3,226 +1.80(+2.94%)
Mar 16, 2020 62.80 62.80 60.00 61.30 1,846 -0.70(-1.13%)
Mar 13, 2020 64.20 65.93 61.00 62.00 10,290 +0.50(+0.81%)
Mar 12, 2020 85.00 85.00 61.50 61.50 10,593 -26.50(-30.11%)
Mar 11, 2020 84.40 89.60 83.40 88.00 10,143 +4.50(+5.39%)
Mar 10, 2020 88.16 88.16 83.10 83.50 3,499 +1.10(+1.33%)
Mar 09, 2020 90.10 90.10 81.30 82.40 4,707 -10.60(-11.40%)
Mar 06, 2020 92.50 94.60 90.70 93.00 5,700 +2.00(+2.20%)
Mar 05, 2020 92.30 93.00 91.00 91.00 5,362 -2.00(-2.15%)
Mar 04, 2020 94.00 95.00 91.00 93.00 6,327 -0.10(-0.11%)
Mar 03, 2020 90.10 94.00 90.10 93.10 4,522 +1.20(+1.31%)
Mar 02, 2020 94.40 94.70 90.80 91.90 3,876 -1.00(-1.08%)
Feb 28, 2020 93.00 93.80 91.50 92.90 4,130 -2.10(-2.21%)
Feb 27, 2020 92.00 95.00 91.00 95.00 5,292 +2.80(+3.04%)
Feb 26, 2020 96.70 96.70 91.80 92.20 5,201 -2.30(-2.43%)
Feb 25, 2020 91.20 97.30 91.20 94.50 5,594 +3.30(+3.62%)
Feb 24, 2020 94.30 94.30 90.80 91.20 5,033 -4.40(-4.60%)
Feb 21, 2020 96.91 98.68 95.00 95.60 660 -3.20(-3.24%)
Feb 20, 2020 97.00 99.90 93.10 98.80 8,261 +0.80(+0.82%)
Feb 19, 2020 101.20 102.50 96.37 98.00 6,749 -3.10(-3.07%)
Feb 18, 2020 101.90 106.00 100.00 101.10 12,980 -1.20(-1.17%)
Feb 14, 2020 107.70 108.65 101.60 102.30 7,290 -3.70(-3.49%)
Feb 13, 2020 107.50 108.78 105.00 106.00 5,183 -3.10(-2.84%)
Feb 12, 2020 111.00 111.00 108.00 109.10 5,773 -0.90(-0.82%)
Feb 11, 2020 112.00 115.00 109.60 110.00 14,746 +0.00(+0.00%)
Feb 10, 2020 110.50 112.90 107.30 110.00 12,521 -1.00(-0.90%)
Feb 07, 2020 108.60 119.00 106.40 111.00 25,690 +5.80(+5.51%)
Feb 06, 2020 108.50 109.10 105.00 105.20 6,520 -4.80(-4.36%)
Feb 05, 2020 110.00 110.40 108.38 110.00 4,772 -0.10(-0.09%)
Feb 04, 2020 110.60 111.00 109.00 110.10 7,168 +0.10(+0.09%)
Feb 03, 2020 110.00 110.20 106.40 110.00 10,190 -0.80(-0.72%)
Jan 31, 2020 110.00 111.80 108.05 110.80 6,380 +0.80(+0.73%)
Jan 30, 2020 110.00 110.30 107.50 110.00 4,762 +0.00(+0.00%)
Jan 29, 2020 111.50 112.00 106.20 110.00 10,891 -1.20(-1.08%)
Jan 28, 2020 110.50 112.00 108.20 111.20 6,028 +1.20(+1.09%)
Jan 27, 2020 108.30 110.90 105.60 110.00 6,752 -1.00(-0.90%)
Jan 24, 2020 110.10 111.00 106.70 111.00 9,860 +0.50(+0.45%)
Jan 23, 2020 110.00 110.80 104.00 110.50 15,000 +1.10(+1.01%)
Jan 22, 2020 108.40 112.00 107.30 109.40 21,469 +0.60(+0.55%)
Jan 21, 2020 110.00 113.60 101.80 108.80 40,528 -7.50(-6.45%)
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.