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, 2023 7.857 7.900 7.010 7.543 21,292 -0.31(-3.91%)
Mar 30, 2023 8.300 8.400 7.600 7.850 30,702 +0.20(+2.61%)
Mar 29, 2023 7.100 7.788 7.100 7.650 29,607 +0.70(+10.07%)
Mar 28, 2023 6.800 7.200 6.808 6.950 8,814 +0.05(+0.72%)
Mar 27, 2023 6.663 6.900 6.519 6.900 11,082 +0.10(+1.47%)
Mar 24, 2023 6.800 6.800 6.601 6.800 6,804 +0.02(+0.35%)
Mar 23, 2023 6.515 6.930 6.500 6.776 19,929 +0.48(+7.56%)
Mar 22, 2023 6.500 6.849 6.300 6.300 141,498 -0.20(-3.08%)
Mar 21, 2023 7.100 7.300 6.000 6.500 162,969 -0.78(-10.75%)
Mar 20, 2023 7.400 7.700 7.160 7.283 20,351 -0.42(-5.42%)
Mar 17, 2023 7.800 8.150 7.300 7.700 12,569 -0.15(-1.87%)
Mar 16, 2023 7.800 7.998 7.650 7.847 30,672 +0.25(+3.25%)
Mar 15, 2023 7.800 8.000 7.400 7.600 17,657 -0.13(-1.66%)
Mar 14, 2023 7.231 8.498 7.100 7.728 33,653 +0.50(+6.87%)
Mar 13, 2023 7.100 7.484 6.661 7.231 29,693 +0.03(+0.43%)
Mar 10, 2023 7.799 7.799 7.000 7.200 19,957 -0.50(-6.51%)
Mar 09, 2023 8.100 8.150 7.552 7.701 21,885 -0.30(-3.74%)
Mar 08, 2023 8.080 8.281 7.660 8.000 7,907 +0.10(+1.23%)
Mar 07, 2023 8.001 8.400 7.901 7.903 7,260 -0.10(-1.22%)
Mar 06, 2023 8.811 8.811 7.600 8.001 29,639 -0.79(-8.96%)
Mar 03, 2023 8.200 8.900 8.200 8.788 18,333 +0.61(+7.47%)
Mar 02, 2023 7.683 8.200 7.651 8.177 16,323 +0.53(+6.87%)
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.