Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lizhi Inc ADR (NQ: LIZI )

N/A 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 (%)
Jun 30, 2023 0.9350 0.9467 0.8766 0.9100 244,815 -0.01(-1.12%)
Jun 29, 2023 1.020 1.035 0.9005 0.9203 424,579 -0.10(-9.77%)
Jun 28, 2023 1.000 1.030 0.9901 1.020 104,663 +0.03(+2.62%)
Jun 27, 2023 1.030 1.040 0.9940 0.9940 75,798 -0.02(-1.58%)
Jun 26, 2023 1.020 1.020 0.9500 1.010 194,383 -0.01(-0.98%)
Jun 23, 2023 1.010 1.030 0.9510 1.020 66,684 +0.01(+1.00%)
Jun 22, 2023 1.070 1.080 0.9960 1.010 342,489 -0.05(-4.73%)
Jun 21, 2023 0.9300 1.090 0.9000 1.060 377,551 +0.09(+9.17%)
Jun 20, 2023 1.090 1.090 0.9600 0.9710 311,957 -0.12(-10.92%)
Jun 16, 2023 1.100 1.220 1.030 1.090 899,017 +0.03(+2.83%)
Jun 15, 2023 0.9300 1.090 0.9130 1.060 2,398,341 +0.11(+11.68%)
Jun 14, 2023 0.9400 0.9690 0.9000 0.9491 1,622,105 +0.05(+5.21%)
Jun 13, 2023 0.9300 0.9690 0.8819 0.9021 211,665 -0.03(-3.00%)
Jun 12, 2023 0.8897 0.9500 0.8731 0.9300 251,526 +0.06(+6.54%)
Jun 09, 2023 0.9000 0.9602 0.8600 0.8729 352,206 -0.02(-1.92%)
Jun 08, 2023 0.8800 0.9100 0.8502 0.8900 222,316 +0.03(+3.37%)
Jun 07, 2023 0.8700 0.8900 0.8420 0.8610 78,437 +0.00(+0.12%)
Jun 06, 2023 0.8100 0.8800 0.8083 0.8600 171,731 +0.00(+0.22%)
Jun 05, 2023 0.8600 0.9030 0.8460 0.8581 243,071 +0.01(+0.98%)
Jun 02, 2023 0.8400 0.8598 0.8000 0.8498 258,950 +0.01(+0.70%)
Jun 01, 2023 0.8300 0.8720 0.8100 0.8439 149,136 +0.00(+0.45%)
May 31, 2023 0.9200 0.9172 0.8299 0.8401 447,955 -0.07(-8.19%)
May 30, 2023 0.8000 0.9200 0.7810 0.9150 1,109,688 +0.11(+14.29%)
May 26, 2023 0.7800 0.8380 0.7521 0.8006 724,667 -0.02(-2.37%)
May 25, 2023 0.7902 0.8800 0.7231 0.8200 5,804,182 +0.12(+17.14%)
May 24, 2023 0.6870 0.7200 0.6700 0.7000 156,519 -0.01(-1.41%)
May 23, 2023 0.7000 0.7200 0.6756 0.7100 99,883 +0.01(+1.43%)
May 22, 2023 0.6700 0.7000 0.6644 0.7000 70,216 +0.02(+3.55%)
May 19, 2023 0.6700 0.6900 0.6600 0.6760 29,916 +0.01(+0.88%)
May 18, 2023 0.6600 0.6800 0.6600 0.6701 32,940 -0.01(-1.46%)
May 17, 2023 0.6400 0.6800 0.6360 0.6800 162,671 +0.01(+1.49%)
May 16, 2023 0.6700 0.6799 0.6400 0.6700 59,358 +0.01(+1.50%)
May 15, 2023 0.6400 0.6700 0.6400 0.6601 34,833 +0.01(+0.78%)
May 12, 2023 0.6899 0.6900 0.6550 0.6550 93,374 -0.03(-4.49%)
May 11, 2023 0.6900 0.7000 0.6600 0.6858 28,471 -0.00(-0.59%)
May 10, 2023 0.6700 0.6959 0.6500 0.6899 140,590 +0.03(+4.55%)
May 09, 2023 0.6623 0.6810 0.6500 0.6599 72,290 -0.00(-0.36%)
May 08, 2023 0.6720 0.6720 0.6461 0.6623 43,005 +0.02(+2.52%)
May 05, 2023 0.6688 0.6800 0.6250 0.6460 274,740 -0.03(-5.00%)
May 04, 2023 0.6880 0.6900 0.6600 0.6800 63,740 +0.01(+1.49%)
May 03, 2023 0.6900 0.7048 0.6100 0.6700 137,739 -0.02(-2.20%)
May 02, 2023 0.7600 0.7800 0.6800 0.6851 347,241 -0.06(-8.48%)
May 01, 2023 0.7100 0.7800 0.7125 0.7486 264,727 +0.04(+5.36%)
Apr 28, 2023 0.7100 0.7300 0.6800 0.7105 125,119 +0.00(+0.21%)
Apr 27, 2023 0.6800 0.7274 0.6800 0.7090 38,528 +0.02(+2.75%)
Apr 26, 2023 0.7190 0.7250 0.6700 0.6900 161,656 -0.03(-3.63%)
Apr 25, 2023 0.7300 0.7270 0.7100 0.7160 49,982 -0.00(-0.61%)
Apr 24, 2023 0.7206 0.7350 0.7000 0.7204 24,124 -0.01(-1.32%)
Apr 21, 2023 0.7460 0.7460 0.7103 0.7300 8,586 +0.01(+1.01%)
Apr 20, 2023 0.7560 0.7584 0.7200 0.7227 72,629 +0.00(+0.38%)
Apr 19, 2023 0.7128 0.7800 0.7100 0.7200 213,169 +0.00(+0.35%)
Apr 18, 2023 0.7000 0.7300 0.6900 0.7175 61,867 +0.01(+1.06%)
Apr 17, 2023 0.6800 0.7399 0.6750 0.7100 76,929 +0.01(+1.18%)
Apr 14, 2023 0.7027 0.7300 0.6699 0.7017 127,182 -0.01(-1.17%)
Apr 13, 2023 0.7300 0.7300 0.6900 0.7100 62,813 +0.01(+2.04%)
Apr 12, 2023 0.7190 0.7200 0.6811 0.6958 60,943 -0.01(-1.79%)
Apr 11, 2023 0.7100 0.7400 0.6901 0.7085 143,556 -0.00(-0.21%)
Apr 10, 2023 0.7150 0.7299 0.7000 0.7100 123,325 -0.02(-2.74%)
Apr 06, 2023 0.6931 0.7450 0.6931 0.7300 152,278 +0.03(+4.29%)
Apr 05, 2023 0.6900 0.7100 0.6901 0.7000 51,876 +0.01(+1.76%)
Apr 04, 2023 0.7151 0.7152 0.6812 0.6879 141,270 -0.02(-3.10%)
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.