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 (%)
Jan 31, 2022	12.20			13.90	31,028	+1.80(+14.88%)
Jan 28, 2022	11.90	12.33	11.10	12.10	20,369	+0.10(+0.83%)
Jan 27, 2022	13.00	13.10	11.70	12.00	26,357	-0.50(-4.00%)
Jan 26, 2022	13.30	13.80	12.20	12.50	22,142	-0.70(-5.30%)
Jan 25, 2022	13.10	13.60	12.60	13.20	19,108	-0.40(-2.94%)
Jan 24, 2022	13.00	13.60	12.00	13.60	45,950	+0.00(+0.00%)
Jan 21, 2022	14.60	14.90	13.50	13.60	64,402	-1.40(-9.33%)
Jan 20, 2022	15.30	15.70	14.80	15.00	23,990	+0.10(+0.67%)
Jan 19, 2022	15.90	15.90	14.70	14.90	32,366	-0.80(-5.10%)
Jan 18, 2022	15.40	16.50	15.00	15.70	43,839	+0.00(+0.00%)
Jan 14, 2022				15.70	0	+0.10(+0.64%)
Jan 13, 2022	16.40	16.60	15.50	15.60	26,364	-1.00(-6.02%)
Jan 12, 2022	17.10	17.40	16.20	16.60	17,622	+0.00(+0.00%)
Jan 11, 2022	15.90	17.00	15.80	16.60	25,929	+0.70(+4.40%)
Jan 10, 2022	16.30	16.40	15.15	15.90	29,670	-0.40(-2.45%)
Jan 07, 2022	16.20	16.93	16.10	16.30	15,959	-0.10(-0.61%)
Jan 06, 2022	16.40	16.70	15.50	16.40	17,547	+0.00(+0.00%)
Jan 05, 2022	17.70	17.80	16.15	16.40	23,453	-1.30(-7.34%)
Jan 04, 2022	18.40	18.50	17.10	17.70	40,502	-0.70(-3.80%)

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.