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 (%)
Feb 26, 2021	88.20	89.80	80.00	80.60	172,210	-10.80(-11.82%)
Feb 25, 2021	99.30	100.90	90.20	91.40	76,960	-9.20(-9.15%)
Feb 24, 2021	104.50	104.90	97.00	100.60	80,298	-0.20(-0.20%)
Feb 23, 2021	101.20	106.80	82.00	100.80	150,691	-10.80(-9.68%)
Feb 22, 2021	130.00	135.50	110.70	111.60	444,226	-8.80(-7.31%)
Feb 19, 2021	123.40	127.10	119.05	120.40	127,370	-3.20(-2.59%)
Feb 18, 2021	120.00	125.00	114.00	123.60	131,925	-4.00(-3.13%)
Feb 17, 2021	138.70	145.00	125.00	127.60	156,453	-6.10(-4.56%)
Feb 16, 2021	156.00	156.60	132.20	133.70	299,321	-24.50(-15.49%)
Feb 12, 2021	130.60	167.50	127.00	158.20	756,360	+31.70(+25.06%)
Feb 11, 2021	128.90	141.00	125.20	126.50	240,804	-1.10(-0.86%)
Feb 10, 2021	129.90	135.20	122.50	127.60	231,723	-7.00(-5.20%)
Feb 09, 2021	115.60	155.00	110.60	134.60	580,714	+6.70(+5.24%)
Feb 08, 2021	134.00	134.10	119.10	127.90	674,615	+13.90(+12.19%)
Feb 05, 2021	162.50	166.80	107.50	114.00	1,964,080	-30.90(-21.33%)
Feb 04, 2021	109.10	160.10	105.00	144.90	7,482,081	+59.90(+70.47%)
Feb 03, 2021	65.10	103.50	62.30	85.00	6,916,473	+33.40(+64.73%)
Feb 02, 2021	44.20	71.10	42.30	51.60	4,524,104	+15.10(+41.37%)

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.