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 (%)
Sep 29, 2023	3.830	3.870	3.740	3.860	10,068	+0.05(+1.31%)
Sep 28, 2023	3.700	3.870	3.500	3.810	46,695	+0.18(+4.96%)
Sep 27, 2023	3.650	3.770	3.620	3.630	20,365	-0.08(-2.02%)
Sep 26, 2023	3.750	3.810	3.670	3.705	74,105	-0.13(-3.52%)
Sep 25, 2023	3.980	3.860	3.840	3.840	23,746	-0.14(-3.52%)
Sep 22, 2023	3.930	4.059	3.800	3.980	30,457	+0.03(+0.76%)
Sep 21, 2023	3.880	4.070	3.780	3.950	60,264	+0.09(+2.33%)
Sep 20, 2023	3.980	4.600	3.640	3.860	300,198	-0.48(-11.06%)
Sep 19, 2023	4.500	4.570	4.300	4.340	20,731	-0.23(-5.03%)
Sep 18, 2023	4.400	4.645	4.300	4.570	10,408	+0.08(+1.76%)
Sep 15, 2023	4.515	4.920	4.310	4.491	7,444	-0.14(-3.00%)
Sep 14, 2023	4.700	4.935	4.510	4.630	18,774	+0.00(+0.04%)
Sep 13, 2023	4.620	4.932	4.605	4.628	7,532	-0.07(-1.53%)
Sep 12, 2023	4.700	5.299	4.610	4.700	28,628	+0.06(+1.29%)
Sep 11, 2023	4.734	5.040	4.512	4.640	26,018	-0.04(-0.88%)
Sep 08, 2023	4.750	4.960	4.602	4.681	23,228	-0.10(-2.07%)
Sep 07, 2023	5.000	5.053	4.631	4.780	53,666	-0.34(-6.68%)
Sep 06, 2023	5.413	5.413	5.005	5.122	16,099	-0.18(-3.36%)
Sep 05, 2023	5.500	5.820	5.231	5.300	13,998	-0.24(-4.38%)

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.