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 (%)
Jul 29, 2022	11.30	11.90	11.20	11.20	7,177	-0.30(-2.61%)
Jul 28, 2022	11.40	11.80	11.40	11.50	8,671	-0.40(-3.36%)
Jul 27, 2022	11.30	12.10	11.30	11.90	7,290	+0.50(+4.39%)
Jul 26, 2022	11.60	12.10	11.40	11.40	4,156	-0.20(-1.72%)
Jul 25, 2022	11.70	11.90	11.10	11.60	6,589	-0.20(-1.69%)
Jul 22, 2022	12.10	12.40	11.30	11.80	12,295	-0.50(-4.07%)
Jul 21, 2022	12.10	12.40	11.80	12.30	8,444	+0.30(+2.50%)
Jul 20, 2022	11.50	12.20	11.50	12.00	6,780	+0.20(+1.69%)
Jul 19, 2022	11.50	12.00	11.50	11.80	8,158	+0.30(+2.61%)
Jul 18, 2022	12.00	12.50	11.50	11.50	8,375	-0.20(-1.71%)
Jul 15, 2022	11.60	12.19	11.30	11.70	4,136	+0.50(+4.46%)
Jul 14, 2022	11.60	12.30	11.10	11.20	9,756	-0.60(-5.08%)
Jul 13, 2022	11.50	12.10	11.50	11.80	4,067	+0.10(+0.85%)
Jul 12, 2022	11.60	12.15	11.50	11.70	6,102	-0.10(-0.85%)
Jul 11, 2022	12.00	12.60	11.80	11.80	6,893	-0.90(-7.09%)
Jul 08, 2022	12.00	12.80	12.00	12.70	8,575	+0.40(+3.25%)
Jul 07, 2022	12.10	12.70	11.80	12.30	8,663	+0.30(+2.50%)
Jul 06, 2022	12.00	12.10	11.70	12.00	7,052	-0.30(-2.44%)
Jul 05, 2022	12.00	12.90	11.65	12.30	13,688	+0.40(+3.36%)

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.