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 (%)
Dec 31, 2021 1.900 1.930 1.780 1.850 577,431 -0.02(-1.07%)
Dec 30, 2021 1.750 1.920 1.721 1.870 993,102 +0.13(+7.47%)
Dec 29, 2021 1.720 1.930 1.700 1.740 1,120,531 +0.02(+1.16%)
Dec 28, 2021 1.660 1.740 1.650 1.720 398,585 +0.06(+3.61%)
Dec 27, 2021 1.840 1.970 1.650 1.660 2,251,924 -0.09(-5.14%)
Dec 23, 2021 1.780 1.810 1.690 1.750 216,726 -0.03(-1.69%)
Dec 22, 2021 1.730 1.850 1.680 1.780 561,850 +0.08(+4.71%)
Dec 21, 2021 1.730 1.740 1.670 1.700 343,074 +0.06(+3.66%)
Dec 20, 2021 1.780 1.790 1.630 1.640 424,653 -0.17(-9.39%)
Dec 17, 2021 1.710 1.870 1.680 1.810 620,452 +0.05(+2.84%)
Dec 16, 2021 1.730 1.880 1.700 1.760 367,241 +0.08(+4.76%)
Dec 15, 2021 1.780 1.780 1.570 1.680 972,213 -0.10(-5.62%)
Dec 14, 2021 1.790 1.830 1.720 1.780 168,181 -0.02(-1.11%)
Dec 13, 2021 1.820 1.870 1.710 1.800 247,612 -0.05(-2.70%)
Dec 10, 2021 1.900 1.950 1.850 1.850 334,008 -0.05(-2.63%)
Dec 09, 2021 2.000 2.040 1.880 1.900 275,632 -0.11(-5.47%)
Dec 08, 2021 1.880 2.132 1.760 2.010 1,070,542 +0.18(+9.84%)
Dec 07, 2021 1.850 1.900 1.790 1.830 287,931 +0.05(+2.81%)
Dec 06, 2021 1.660 1.840 1.612 1.780 464,644 +0.13(+7.88%)
Dec 03, 2021 1.990 1.990 1.550 1.650 1,341,717 -0.32(-16.24%)
Dec 02, 2021 2.020 2.060 1.930 1.970 507,692 -0.04(-1.99%)
Dec 01, 2021 2.170 2.260 2.000 2.010 726,914 -0.11(-5.19%)
Nov 30, 2021 2.370 2.410 2.080 2.120 1,426,786 -0.40(-15.87%)
Nov 29, 2021 2.520 2.710 2.370 2.520 1,517,539 +0.11(+4.56%)
Nov 26, 2021 2.500 2.555 2.340 2.410 411,829 -0.16(-6.23%)
Nov 24, 2021 2.500 2.600 2.433 2.570 299,801 +0.05(+1.98%)
Nov 23, 2021 2.500 2.588 2.470 2.520 367,686 +0.00(+0.00%)
Nov 22, 2021 2.620 2.662 2.450 2.520 463,376 -0.11(-4.18%)
Nov 19, 2021 2.590 2.660 2.540 2.630 442,988 +0.05(+1.94%)
Nov 18, 2021 2.680 2.680 2.530 2.580 492,468 -0.10(-3.73%)
Nov 17, 2021 2.760 2.790 2.630 2.680 556,944 -0.12(-4.29%)
Nov 16, 2021 2.880 2.880 2.750 2.800 344,827 -0.06(-2.10%)
Nov 15, 2021 2.940 2.940 2.775 2.860 479,426 -0.02(-0.69%)
Nov 12, 2021 2.820 2.909 2.760 2.880 452,656 +0.07(+2.49%)
Nov 11, 2021 2.790 2.890 2.763 2.810 254,447 +0.05(+1.81%)
Nov 10, 2021 2.790 2.760 686,045 -0.03(-1.08%)
Nov 09, 2021 2.930 2.930 2.680 2.790 491,665 -0.16(-5.42%)
Nov 08, 2021 2.890 2.980 2.865 2.950 374,056 +0.07(+2.43%)
Nov 05, 2021 2.950 2.980 2.830 2.880 424,080 -0.06(-2.04%)
Nov 04, 2021 3.060 3.079 2.920 2.940 325,738 -0.09(-2.97%)
Nov 03, 2021 3.060 3.090 3.000 3.030 342,988 -0.03(-0.98%)
Nov 02, 2021 3.170 3.176 3.010 3.060 369,994 -0.08(-2.55%)
Nov 01, 2021 3.100 3.155 3.075 3.140 326,323 +0.06(+1.95%)
Oct 29, 2021 3.220 3.230 3.070 3.080 341,009 -0.05(-1.60%)
Oct 28, 2021 3.130 3.179 3.110 3.130 195,649 +0.03(+0.97%)
Oct 27, 2021 3.220 3.250 3.100 3.100 147,312 -0.08(-2.52%)
Oct 26, 2021 3.370 3.180 430,832 -0.18(-5.36%)
Oct 25, 2021 3.270 3.360 3.210 3.360 328,819 +0.24(+7.69%)
Oct 22, 2021 3.250 3.290 3.120 3.120 333,056 -0.21(-6.31%)
Oct 21, 2021 3.440 3.640 3.240 3.330 717,764 -0.16(-4.58%)
Oct 20, 2021 3.260 3.590 3.210 3.490 1,305,819 +0.28(+8.72%)
Oct 19, 2021 3.190 3.250 3.060 3.210 340,718 +0.06(+1.74%)
Oct 18, 2021 3.190 3.240 3.100 3.155 244,742 -0.08(-2.32%)
Oct 15, 2021 3.190 3.271 3.155 3.230 274,568 -0.02(-0.62%)
Oct 14, 2021 3.280 3.290 3.200 3.250 210,337 +0.03(+0.93%)
Oct 13, 2021 3.130 3.235 3.110 3.220 200,325 +0.05(+1.58%)
Oct 12, 2021 3.130 3.230 3.100 3.170 154,190 +0.04(+1.28%)
Oct 11, 2021 3.110 3.250 3.110 3.130 220,411 +0.03(+0.97%)
Oct 08, 2021 3.220 3.240 3.040 3.100 323,635 -0.03(-0.96%)
Oct 07, 2021 3.100 3.205 3.070 3.130 502,675 +0.11(+3.64%)
Oct 06, 2021 2.970 3.120 2.950 3.020 219,971 -0.02(-0.66%)
Oct 05, 2021 3.030 3.140 2.977 3.040 212,920 +0.05(+1.67%)
Oct 04, 2021 3.110 3.110 2.940 2.990 482,240 -0.16(-5.08%)
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.