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 (%)
Aug 31, 2023 6.700 6.700 6.201 6.210 26,649 -0.19(-2.98%)
Aug 30, 2023 6.600 6.710 6.200 6.401 56,941 -1.16(-15.33%)
Aug 29, 2023 7.200 7.600 7.000 7.560 52,771 +0.31(+4.28%)
Aug 28, 2023 6.700 7.499 6.700 7.250 10,002 +0.63(+9.50%)
Aug 25, 2023 6.720 6.808 6.604 6.621 4,668 -0.08(-1.18%)
Aug 24, 2023 7.100 7.300 6.604 6.700 21,245 -0.27(-3.89%)
Aug 23, 2023 6.900 7.195 6.800 6.971 8,687 +0.13(+1.92%)
Aug 22, 2023 7.000 7.240 6.748 6.840 14,588 -0.16(-2.29%)
Aug 21, 2023 7.000 7.119 6.604 7.000 19,892 +0.34(+5.09%)
Aug 18, 2023 7.090 7.120 6.501 6.661 15,713 -0.34(-4.83%)
Aug 17, 2023 6.876 7.120 6.723 6.999 9,676 +0.15(+2.18%)
Aug 16, 2023 6.910 7.299 6.700 6.850 17,682 -0.08(-1.15%)
Aug 15, 2023 7.200 7.330 6.930 6.930 13,784 -0.40(-5.46%)
Aug 14, 2023 7.250 7.899 6.930 7.330 17,555 +0.09(+1.24%)
Aug 11, 2023 7.120 7.435 7.030 7.240 22,253 -0.10(-1.36%)
Aug 10, 2023 7.900 7.980 7.301 7.340 23,523 -0.41(-5.33%)
Aug 09, 2023 8.400 8.400 7.600 7.753 33,180 -0.47(-5.68%)
Aug 08, 2023 8.200 8.450 7.850 8.220 22,700 +0.01(+0.12%)
Aug 07, 2023 8.400 8.500 7.860 8.210 32,590 +0.07(+0.86%)
Aug 04, 2023 8.000 8.319 7.803 8.140 15,094 +0.20(+2.51%)
Aug 03, 2023 7.850 8.250 7.800 7.941 15,892 +0.23(+3.00%)
Aug 02, 2023 8.200 8.266 7.700 7.710 45,085 -0.68(-8.10%)
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.