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

Lizhi Inc ADR (NQ: LIZI )

2.800 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 29, 2023 2.960 3.067 2.730 2.740 84,026 -0.27(-8.97%)
Dec 28, 2023 2.960 3.030 2.900 3.010 28,011 +0.03(+1.01%)
Dec 27, 2023 2.960 3.100 2.951 2.980 67,531 +0.04(+1.36%)
Dec 26, 2023 2.750 3.000 2.710 2.940 117,374 +0.19(+6.91%)
Dec 22, 2023 2.780 2.860 2.680 2.750 57,783 +0.03(+1.10%)
Dec 21, 2023 2.350 2.810 2.350 2.720 453,121 +0.37(+15.75%)
Dec 20, 2023 2.440 2.440 2.350 2.350 8,010 -0.03(-1.26%)
Dec 19, 2023 2.400 2.454 2.373 2.380 11,347 +0.01(+0.43%)
Dec 18, 2023 2.480 2.480 2.320 2.370 19,549 -0.07(-2.87%)
Dec 15, 2023 2.500 2.502 2.304 2.440 20,756 -0.06(-2.44%)
Dec 14, 2023 2.460 2.620 2.450 2.501 74,178 -0.02(-0.75%)
Dec 13, 2023 2.660 2.662 2.390 2.520 176,264 +0.23(+10.04%)
Dec 12, 2023 2.400 2.400 2.240 2.290 19,960 -0.07(-2.86%)
Dec 11, 2023 2.400 2.430 2.310 2.357 16,734 -0.07(-2.82%)
Dec 08, 2023 2.620 2.620 2.410 2.426 38,144 -0.09(-3.73%)
Dec 07, 2023 2.350 2.630 2.254 2.520 110,565 +0.23(+10.04%)
Dec 06, 2023 2.290 2.340 2.220 2.290 26,576 +0.02(+0.88%)
Dec 05, 2023 2.340 2.350 2.270 2.270 29,601 -0.08(-3.40%)
Dec 04, 2023 2.610 2.720 2.300 2.350 180,911 -0.31(-11.65%)
Dec 01, 2023 2.860 2.886 2.480 2.660 83,750 -0.22(-7.64%)
Nov 30, 2023 3.030 3.080 2.810 2.880 185,257 -1.02(-26.13%)
Nov 29, 2023 3.670 3.898 3.670 3.898 46,243 +0.08(+2.05%)
Nov 28, 2023 3.750 3.820 3.690 3.820 16,061 +0.00(+0.00%)
Nov 27, 2023 3.836 3.836 3.730 3.820 12,151 +0.00(+0.13%)
Nov 24, 2023 3.800 3.960 3.750 3.815 12,174 +0.02(+0.66%)
Nov 22, 2023 3.780 3.850 3.780 3.790 4,391 +0.01(+0.22%)
Nov 21, 2023 3.900 3.950 3.660 3.781 6,350 -0.11(-2.79%)
Nov 20, 2023 3.880 3.970 3.880 3.890 7,038 +0.07(+1.83%)
Nov 17, 2023 3.725 3.841 3.725 3.820 5,221 +0.07(+1.87%)
Nov 16, 2023 3.707 3.840 3.707 3.750 5,556 -0.02(-0.53%)
Nov 15, 2023 3.700 3.900 3.700 3.770 12,417 +0.11(+3.01%)
Nov 14, 2023 3.720 3.720 3.560 3.660 3,993 +0.11(+3.10%)
Nov 13, 2023 3.720 3.720 3.500 3.550 13,145 -0.05(-1.28%)
Nov 10, 2023 3.551 3.630 3.551 3.596 7,864 -0.08(-2.30%)
Nov 09, 2023 3.680 3.740 3.650 3.681 5,718 +0.04(+0.98%)
Nov 08, 2023 3.590 3.645 3.550 3.645 5,273 +0.03(+0.97%)
Nov 07, 2023 3.610 3.650 3.570 3.610 5,145 -0.06(-1.63%)
Nov 06, 2023 3.770 3.770 3.670 3.670 6,305 -0.03(-0.81%)
Nov 03, 2023 3.460 3.730 3.460 3.700 15,214 +0.21(+6.02%)
Nov 02, 2023 3.400 3.570 3.400 3.490 9,188 +0.10(+2.95%)
Nov 01, 2023 3.341 3.479 3.341 3.390 10,063 -0.10(-2.87%)
Oct 31, 2023 3.550 3.550 3.270 3.490 27,101 -0.04(-1.13%)
Oct 30, 2023 3.620 3.640 3.450 3.530 20,552 -0.07(-1.94%)
Oct 27, 2023 3.860 3.920 3.270 3.600 96,878 -0.27(-6.98%)
Oct 26, 2023 3.930 4.020 3.820 3.870 16,962 -0.17(-4.21%)
Oct 25, 2023 4.100 4.150 3.900 4.040 25,684 -0.16(-3.72%)
Oct 24, 2023 3.905 4.240 3.905 4.196 36,457 +0.33(+8.54%)
Oct 23, 2023 3.940 3.940 3.740 3.866 22,037 -0.06(-1.61%)
Oct 20, 2023 4.040 4.070 3.750 3.929 38,393 -0.05(-1.27%)
Oct 19, 2023 3.850 4.354 3.820 3.980 255,167 +0.30(+8.15%)
Oct 18, 2023 3.610 3.780 3.560 3.680 26,928 +0.02(+0.63%)
Oct 17, 2023 3.640 3.657 3.645 3.657 1,682 +0.01(+0.19%)
Oct 16, 2023 3.635 3.715 3.603 3.650 7,486 +0.04(+1.11%)
Oct 13, 2023 3.670 3.670 3.571 3.610 15,024 -0.08(-2.17%)
Oct 12, 2023 3.740 3.750 3.690 3.690 6,808 -0.11(-2.89%)
Oct 11, 2023 3.800 3.830 3.740 3.800 5,511 -0.02(-0.52%)
Oct 10, 2023 3.750 3.833 3.730 3.820 18,752 -0.01(-0.26%)
Oct 09, 2023 3.830 3.830 3.724 3.830 5,069 +0.00(+0.00%)
Oct 06, 2023 3.690 3.900 3.650 3.830 25,039 +0.13(+3.51%)
Oct 05, 2023 3.694 3.800 3.676 3.700 11,285 -0.03(-0.80%)
Oct 04, 2023 3.720 3.730 3.630 3.730 12,025 -0.02(-0.53%)
Oct 03, 2023 3.800 3.800 3.639 3.750 9,110 -0.05(-1.32%)
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.