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, 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 3.770 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.