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 (%)
Jan 31, 2023	10.50	10.50	9.200	9.800	48,091	-0.10(-1.01%)
Jan 30, 2023	10.60	10.80	9.600	9.900	46,272	-0.70(-6.60%)
Jan 27, 2023	10.90	10.90	10.10	10.60	23,139	-0.10(-0.93%)
Jan 26, 2023	11.30	11.30	10.20	10.70	35,664	-0.10(-0.93%)
Jan 25, 2023	11.00	11.00	10.10	10.80	31,941	+0.10(+0.93%)
Jan 24, 2023	10.90	11.20	10.50	10.70	17,311	+0.10(+0.94%)
Jan 23, 2023	10.00	10.90	9.401	10.60	38,299	+1.09(+11.46%)
Jan 20, 2023	9.606	9.890	9.362	9.510	17,697	+0.21(+2.26%)
Jan 19, 2023	9.200	9.500	9.200	9.300	5,922	+0.30(+3.33%)
Jan 18, 2023	9.500	10.00	9.000	9.000	16,193	-0.30(-3.23%)
Jan 17, 2023	9.900	10.50	9.200	9.300	20,365	-0.48(-4.93%)
Jan 13, 2023	10.10	10.10	9.000	9.782	96,357	-0.72(-6.84%)
Jan 12, 2023	11.20	11.20	9.800	10.50	24,449	-0.50(-4.55%)
Jan 11, 2023	11.80	11.80	10.80	11.00	29,534	-0.40(-3.51%)
Jan 10, 2023	9.800	11.80	9.499	11.40	51,352	+1.60(+16.33%)
Jan 09, 2023	9.700	11.89	9.600	9.800	126,564	+0.20(+2.08%)
Jan 06, 2023	9.000	9.700	8.000	9.600	50,952	+1.40(+17.06%)
Jan 05, 2023	7.300	9.300	7.300	8.201	74,822	+1.19(+16.99%)
Jan 04, 2023	6.250	7.200	6.250	7.010	37,502	+1.11(+18.81%)

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.