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 (%)
Jan 31, 2023 1.050 1.050 0.9200 0.9800 480,910 -0.01(-1.01%)
Jan 30, 2023 1.060 1.080 0.9600 0.9900 462,726 -0.07(-6.60%)
Jan 27, 2023 1.090 1.090 1.010 1.060 231,393 -0.01(-0.93%)
Jan 26, 2023 1.130 1.130 1.020 1.070 356,642 -0.01(-0.93%)
Jan 25, 2023 1.100 1.100 1.010 1.080 319,412 +0.01(+0.93%)
Jan 24, 2023 1.090 1.120 1.050 1.070 173,119 +0.01(+0.94%)
Jan 23, 2023 1.000 1.090 0.9401 1.060 382,990 +0.11(+11.46%)
Jan 20, 2023 0.9606 0.9890 0.9362 0.9510 176,971 +0.02(+2.26%)
Jan 19, 2023 0.9200 0.9500 0.9200 0.9300 59,224 +0.03(+3.33%)
Jan 18, 2023 0.9500 1.000 0.9000 0.9000 161,935 -0.03(-3.23%)
Jan 17, 2023 0.9900 1.050 0.9200 0.9300 203,653 -0.05(-4.93%)
Jan 13, 2023 1.010 1.010 0.9000 0.9782 963,570 -0.07(-6.84%)
Jan 12, 2023 1.120 1.120 0.9800 1.050 244,490 -0.05(-4.55%)
Jan 11, 2023 1.180 1.180 1.080 1.100 295,342 -0.04(-3.51%)
Jan 10, 2023 0.9800 1.180 0.9499 1.140 513,526 +0.16(+16.33%)
Jan 09, 2023 0.9700 1.189 0.9600 0.9800 1,265,649 +0.02(+2.08%)
Jan 06, 2023 0.9000 0.9700 0.8000 0.9600 509,522 +0.14(+17.06%)
Jan 05, 2023 0.7300 0.9300 0.7300 0.8201 748,228 +0.12(+16.99%)
Jan 04, 2023 0.6250 0.7200 0.6250 0.7010 375,026 +0.11(+18.81%)
Jan 03, 2023 0.6000 0.6800 0.5222 0.5900 235,298 -0.04(-6.35%)
Dec 30, 2022 0.5700 0.6400 0.5691 0.6300 39,634 +0.06(+10.33%)
Dec 29, 2022 0.5800 0.6500 0.5710 0.5710 128,683 -0.01(-1.55%)
Dec 28, 2022 0.6000 0.6230 0.5800 0.5800 94,687 -0.02(-3.33%)
Dec 27, 2022 0.6400 0.6600 0.5640 0.6000 329,835 -0.04(-6.40%)
Dec 23, 2022 0.7300 0.7302 0.6410 0.6410 128,755 -0.11(-14.53%)
Dec 22, 2022 0.7800 0.7800 0.7315 0.7500 41,974 +0.02(+2.74%)
Dec 21, 2022 0.7400 0.7700 0.7300 0.7300 99,385 -0.03(-3.43%)
Dec 20, 2022 0.8119 0.8141 0.7225 0.7559 113,118 -0.06(-7.17%)
Dec 19, 2022 0.8100 0.8600 0.7501 0.8143 143,839 -0.01(-0.70%)
Dec 16, 2022 0.7306 0.8200 0.7306 0.8200 260,394 +0.07(+8.87%)
Dec 15, 2022 0.7602 0.8100 0.7000 0.7532 183,223 -0.03(-3.47%)
Dec 14, 2022 0.7701 0.7900 0.7654 0.7803 111,501 -0.01(-1.28%)
Dec 13, 2022 0.7800 0.8300 0.7727 0.7904 177,231 -0.00(-0.57%)
Dec 12, 2022 0.8007 0.8497 0.7675 0.7949 227,029 -0.01(-0.64%)
Dec 09, 2022 0.7300 0.8200 0.7205 0.8000 196,652 +0.04(+5.26%)
Dec 08, 2022 0.7962 0.7962 0.7300 0.7600 309,145 +0.04(+5.16%)
Dec 07, 2022 0.7400 0.7400 0.7010 0.7227 146,212 -0.04(-5.68%)
Dec 06, 2022 0.8000 0.8497 0.7300 0.7662 307,391 -0.03(-3.46%)
Dec 05, 2022 0.8200 0.8497 0.7800 0.7937 854,910 +0.04(+5.88%)
Dec 02, 2022 0.6900 0.7597 0.6836 0.7496 435,974 +0.06(+7.93%)
Dec 01, 2022 0.7290 0.7290 0.6633 0.6945 163,179 -0.03(-4.71%)
Nov 30, 2022 0.6000 0.7351 0.6000 0.7288 546,430 +0.10(+16.07%)
Nov 29, 2022 0.6200 0.6500 0.6125 0.6279 164,472 +0.04(+6.42%)
Nov 28, 2022 0.5988 0.6100 0.5803 0.5900 113,239 -0.02(-3.20%)
Nov 25, 2022 0.6600 0.6600 0.6010 0.6095 151,469 -0.05(-7.62%)
Nov 23, 2022 0.6296 0.6600 0.6000 0.6598 325,163 +0.04(+6.42%)
Nov 22, 2022 0.6500 0.6500 0.5902 0.6200 124,298 -0.03(-4.02%)
Nov 21, 2022 0.6600 0.6865 0.6312 0.6460 181,063 -0.05(-7.73%)
Nov 18, 2022 0.7000 0.7400 0.6322 0.7001 326,151 -0.02(-2.76%)
Nov 17, 2022 0.8300 0.8300 0.7000 0.7200 835,639 -0.10(-12.20%)
Nov 16, 2022 0.8100 0.9300 0.7300 0.8200 5,603,333 +0.10(+13.89%)
Nov 15, 2022 0.6010 0.7400 0.6000 0.7200 977,309 +0.14(+24.83%)
Nov 14, 2022 0.4900 0.5768 0.4749 0.5768 370,818 +0.10(+21.30%)
Nov 11, 2022 0.4600 0.4825 0.4380 0.4755 235,797 +0.02(+4.53%)
Nov 10, 2022 0.4300 0.4899 0.4257 0.4549 100,674 +0.04(+8.70%)
Nov 09, 2022 0.4550 0.4700 0.4102 0.4185 140,089 -0.05(-11.56%)
Nov 08, 2022 0.4600 0.4899 0.4400 0.4732 184,758 +0.01(+1.94%)
Nov 07, 2022 0.4515 0.4800 0.4400 0.4642 127,715 +0.03(+7.95%)
Nov 04, 2022 0.4400 0.4801 0.4150 0.4300 431,711 +0.01(+3.29%)
Nov 03, 2022 0.4107 0.4359 0.4050 0.4163 246,194 -0.01(-3.19%)
Nov 02, 2022 0.4410 0.4500 0.4150 0.4300 90,700 -0.02(-4.19%)
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.