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 (%)
Oct 31, 2022 4.400 4.500 4.200 4.200 7,088 -0.14(-3.29%)
Oct 28, 2022 4.000 4.400 3.885 4.343 23,519 +0.22(+5.36%)
Oct 27, 2022 4.000 4.380 4.000 4.122 5,405 -0.06(-1.39%)
Oct 26, 2022 4.200 4.400 4.000 4.180 25,818 +0.13(+3.18%)
Oct 25, 2022 3.800 4.411 3.800 4.051 6,924 +0.25(+6.61%)
Oct 24, 2022 4.480 4.480 3.800 3.800 54,899 -0.80(-17.46%)
Oct 21, 2022 4.510 4.950 4.510 4.604 2,790 -0.18(-3.84%)
Oct 20, 2022 4.600 4.900 4.556 4.788 6,699 +0.19(+4.09%)
Oct 19, 2022 4.600 4.950 4.600 4.600 7,729 -0.10(-2.15%)
Oct 18, 2022 4.750 5.000 4.500 4.701 17,208 -0.09(-1.86%)
Oct 17, 2022 5.100 5.072 4.790 4.790 4,973 +0.29(+6.44%)
Oct 14, 2022 4.900 5.155 4.306 4.500 32,533 -0.50(-9.93%)
Oct 13, 2022 4.602 5.141 4.602 4.996 17,842 +0.18(+3.72%)
Oct 12, 2022 5.144 5.400 4.653 4.817 38,852 -0.55(-10.25%)
Oct 11, 2022 5.400 5.689 5.013 5.367 12,426 -0.14(-2.60%)
Oct 10, 2022 5.600 5.840 5.400 5.510 6,298 -0.11(-1.96%)
Oct 07, 2022 6.300 6.572 5.616 5.620 9,752 -0.81(-12.54%)
Oct 06, 2022 6.560 6.762 6.201 6.426 8,997 -0.25(-3.67%)
Oct 05, 2022 6.300 6.700 6.110 6.671 5,796 +0.17(+2.63%)
Oct 04, 2022 6.150 6.560 5.980 6.500 14,054 +0.50(+8.33%)
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.