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 (%)
Dec 29, 2023	2.960	3.067	2.730	2.740	84,026	-0.27(-8.97%)
Dec 28, 2023	2.960	3.030	2.900	3.010	28,011	+0.03(+1.01%)
Dec 27, 2023	2.960	3.080	2.951	2.980	67,531	+0.04(+1.36%)
Dec 26, 2023	2.750	3.000	2.710	2.940	117,374	+0.19(+6.91%)
Dec 22, 2023	2.780	2.860	2.680	2.750	57,783	+0.03(+1.10%)
Dec 21, 2023	2.350	2.810	2.350	2.720	453,121	+0.37(+15.75%)
Dec 20, 2023	2.440	2.440	2.350	2.350	8,010	-0.03(-1.26%)
Dec 19, 2023	2.400	2.454	2.373	2.380	11,347	+0.01(+0.43%)
Dec 18, 2023	2.480	2.480	2.320	2.370	19,549	-0.07(-2.87%)
Dec 15, 2023	2.500	2.502	2.304	2.440	20,756	-0.06(-2.44%)
Dec 14, 2023	2.460	2.620	2.450	2.501	74,178	-0.02(-0.75%)
Dec 13, 2023	2.660	2.662	2.390	2.520	176,264	+0.23(+10.04%)
Dec 12, 2023	2.400	2.400	2.240	2.290	19,960	-0.07(-2.86%)
Dec 11, 2023	2.400	2.430	2.310	2.357	16,734	-0.07(-2.82%)
Dec 08, 2023	2.620	2.620	2.410	2.426	38,144	-0.09(-3.73%)
Dec 07, 2023	2.350	2.630	2.254	2.520	110,565	+0.23(+10.04%)
Dec 06, 2023	2.290	2.340	2.220	2.290	26,576	+0.02(+0.88%)
Dec 05, 2023	2.340	2.350	2.270	2.270	29,601	-0.08(-3.40%)
Dec 04, 2023	2.610	2.720	2.300	2.350	180,911	-0.31(-11.65%)

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.