Indicators

Lizhi Inc ADR (NQ: LIZI )

2.800 UNCHANGED

Last Price Updated: 3:59 PM EST, Jan 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	14.00	15.00	12.80	13.00	26,385	-0.10(-0.76%)
Apr 28, 2022	13.70	13.70	12.30	13.10	24,720	+0.00(+0.00%)
Apr 27, 2022	13.50	14.90	12.40	13.10	50,968	-0.10(-0.76%)
Apr 26, 2022	10.90	13.70	10.50	13.20	61,652	+2.20(+20.00%)
Apr 25, 2022	10.30	11.20	10.00	11.00	9,348	+0.10(+0.92%)
Apr 22, 2022	11.00	11.60	10.70	10.90	13,976	-0.50(-4.39%)
Apr 21, 2022	11.60	12.10	10.80	11.40	15,188	-0.30(-2.56%)
Apr 20, 2022	12.30	12.30	11.40	11.70	7,982	-0.60(-4.88%)
Apr 19, 2022	11.40	12.40	11.30	12.30	9,830	+0.90(+7.89%)
Apr 18, 2022	12.10	12.20	11.10	11.40	20,178	-0.80(-6.56%)
Apr 14, 2022	13.00	13.40	12.00	12.20	10,531	-0.70(-5.43%)
Apr 13, 2022	12.70	13.50	12.70	12.90	15,090	+0.20(+1.57%)
Apr 12, 2022	13.60	14.00	12.50	12.70	9,373	-0.90(-6.62%)
Apr 11, 2022	13.30	14.10	12.95	13.60	8,536	+0.00(+0.00%)
Apr 08, 2022	14.50	14.60	13.40	13.60	7,557	-0.70(-4.90%)
Apr 07, 2022	14.60	15.00	13.70	14.30	17,439	-0.60(-4.03%)
Apr 06, 2022	14.90	15.00	14.00	14.90	7,330	+0.00(+0.00%)
Apr 05, 2022	16.00	16.17	14.70	14.90	16,991	-0.90(-5.70%)
Apr 04, 2022	15.50	16.30	14.90	15.80	36,718	+1.20(+8.22%)

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.