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 (%)
Jul 31, 2023 8.910 9.005 8.601 8.800 47,498 +0.24(+2.76%)
Jul 28, 2023 8.000 8.797 7.650 8.564 69,297 +0.91(+11.95%)
Jul 27, 2023 7.700 7.959 7.510 7.650 27,708 +0.04(+0.47%)
Jul 26, 2023 7.729 7.980 7.600 7.614 10,015 -0.12(-1.49%)
Jul 25, 2023 7.900 8.153 7.550 7.729 17,470 -0.24(-2.95%)
Jul 24, 2023 7.700 8.089 7.710 7.964 11,244 +0.08(+1.07%)
Jul 21, 2023 7.650 7.990 7.500 7.880 10,229 +0.18(+2.31%)
Jul 20, 2023 7.905 8.150 7.600 7.702 9,934 -0.20(-2.57%)
Jul 19, 2023 7.880 8.123 7.600 7.905 17,089 -0.13(-1.68%)
Jul 18, 2023 8.000 8.093 7.820 8.040 10,930 -0.03(-0.37%)
Jul 17, 2023 7.470 8.080 7.470 8.070 12,026 +0.44(+5.77%)
Jul 14, 2023 8.100 8.300 7.500 7.630 15,854 -0.45(-5.57%)
Jul 13, 2023 7.800 8.182 7.800 8.080 23,404 +0.41(+5.29%)
Jul 12, 2023 7.750 8.195 7.410 7.674 29,967 -0.25(-3.22%)
Jul 11, 2023 7.750 8.000 7.500 7.929 33,449 +0.19(+2.44%)
Jul 10, 2023 8.200 8.200 7.050 7.740 69,177 -0.22(-2.76%)
Jul 07, 2023 7.500 8.100 7.400 7.960 45,382 +0.21(+2.71%)
Jul 06, 2023 9.000 9.038 7.480 7.750 78,802 -0.96(-11.02%)
Jul 05, 2023 8.900 9.180 8.600 8.710 12,508 -0.19(-2.13%)
Jul 03, 2023 8.999 9.136 8.700 8.900 13,532 -0.20(-2.20%)
Jun 30, 2023 9.350 9.467 8.766 9.100 24,481 -0.10(-1.12%)
Jun 29, 2023 10.20 10.35 9.005 9.203 42,457 -1.00(-9.77%)
Jun 28, 2023 10.00 10.30 9.901 10.20 10,466 +0.26(+2.62%)
Jun 27, 2023 10.30 10.40 9.940 9.940 7,579 -0.16(-1.58%)
Jun 26, 2023 10.20 10.20 9.500 10.10 19,438 -0.10(-0.98%)
Jun 23, 2023 10.10 10.30 9.510 10.20 6,668 +0.10(+1.00%)
Jun 22, 2023 10.70 10.80 9.960 10.10 34,248 -0.50(-4.73%)
Jun 21, 2023 9.300 10.90 9.000 10.60 37,755 +0.89(+9.17%)
Jun 20, 2023 10.90 10.90 9.600 9.710 31,195 -1.19(-10.92%)
Jun 16, 2023 11.00 12.20 10.30 10.90 89,901 +0.30(+2.83%)
Jun 15, 2023 9.300 10.90 9.130 10.60 239,834 +1.11(+11.68%)
Jun 14, 2023 9.400 9.690 9.000 9.491 162,210 +0.47(+5.21%)
Jun 13, 2023 9.300 9.690 8.819 9.021 21,166 -0.28(-3.00%)
Jun 12, 2023 8.897 9.500 8.731 9.300 25,152 +0.57(+6.54%)
Jun 09, 2023 9.000 9.602 8.600 8.729 35,220 -0.17(-1.92%)
Jun 08, 2023 8.800 9.100 8.502 8.900 22,231 +0.29(+3.37%)
Jun 07, 2023 8.700 8.900 8.420 8.610 7,843 +0.01(+0.12%)
Jun 06, 2023 8.100 8.800 8.083 8.600 17,173 +0.02(+0.22%)
Jun 05, 2023 8.600 9.030 8.460 8.581 24,307 +0.08(+0.98%)
Jun 02, 2023 8.400 8.598 8.000 8.498 25,895 +0.06(+0.70%)
Jun 01, 2023 8.300 8.720 8.100 8.439 14,913 +0.04(+0.45%)
May 31, 2023 9.200 9.172 8.299 8.401 44,795 -0.75(-8.19%)
May 30, 2023 8.000 9.200 7.810 9.150 110,968 +1.14(+14.29%)
May 26, 2023 7.800 8.380 7.521 8.006 72,466 -0.19(-2.37%)
May 25, 2023 7.902 8.800 7.231 8.200 580,418 +1.20(+17.14%)
May 24, 2023 6.870 7.200 6.700 7.000 15,651 -0.10(-1.41%)
May 23, 2023 7.000 7.200 6.756 7.100 9,988 +0.10(+1.43%)
May 22, 2023 6.700 7.000 6.644 7.000 7,021 +0.24(+3.55%)
May 19, 2023 6.700 6.900 6.600 6.760 2,991 +0.06(+0.88%)
May 18, 2023 6.600 6.800 6.600 6.701 3,294 -0.10(-1.46%)
May 17, 2023 6.400 6.800 6.360 6.800 16,267 +0.10(+1.49%)
May 16, 2023 6.700 6.799 6.400 6.700 5,935 +0.10(+1.50%)
May 15, 2023 6.400 6.700 6.400 6.601 3,483 +0.05(+0.78%)
May 12, 2023 6.899 6.900 6.550 6.550 9,337 -0.31(-4.49%)
May 11, 2023 6.900 7.000 6.600 6.858 2,847 -0.04(-0.59%)
May 10, 2023 6.700 6.959 6.500 6.899 14,059 +0.30(+4.55%)
May 09, 2023 6.623 6.810 6.500 6.599 7,229 -0.02(-0.36%)
May 08, 2023 6.720 6.720 6.461 6.623 4,300 +0.16(+2.52%)
May 05, 2023 6.688 6.800 6.250 6.460 27,474 -0.34(-5.00%)
May 04, 2023 6.880 6.900 6.600 6.800 6,374 +0.10(+1.49%)
May 03, 2023 6.900 7.048 6.100 6.700 13,773 -0.15(-2.20%)
May 02, 2023 7.600 7.800 6.800 6.851 34,724 -0.63(-8.48%)
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.