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 (%)
Feb 28, 2023	8.400	8.500	8.000	8.250	7,928	-0.05(-0.60%)
Feb 27, 2023	8.200	8.500	8.101	8.300	5,921	+0.20(+2.47%)
Feb 24, 2023	8.400	8.640	8.012	8.100	14,786	-0.50(-5.80%)
Feb 23, 2023	8.800	9.000	8.300	8.599	13,321	-0.02(-0.24%)
Feb 22, 2023	9.000	9.064	8.600	8.620	46,068	+0.22(+2.62%)
Feb 21, 2023	9.600	9.600	8.400	8.400	56,323	-1.15(-12.09%)
Feb 17, 2023	10.00	10.10	9.400	9.555	18,220	-0.45(-4.45%)
Feb 16, 2023	9.800	10.20	9.731	10.00	17,117	-0.20(-1.96%)
Feb 15, 2023	10.70	10.70	9.500	10.20	34,620	-0.40(-3.77%)
Feb 14, 2023	10.20	10.60	10.20	10.60	9,094	+0.30(+2.91%)
Feb 13, 2023	10.30	10.90	10.30	10.30	18,840	+0.00(+0.00%)
Feb 10, 2023	11.10	11.12	10.10	10.30	52,455	-1.00(-8.85%)
Feb 09, 2023	11.40	11.60	10.80	11.30	57,286	+0.40(+3.67%)
Feb 08, 2023	11.40	11.60	10.80	10.90	76,519	-1.20(-9.92%)
Feb 07, 2023	11.00	13.40	10.20	12.10	785,926	+2.10(+21.00%)
Feb 06, 2023	10.20	10.90	9.980	10.00	22,539	-0.60(-5.66%)
Feb 03, 2023	10.30	11.00	10.30	10.60	12,764	+0.00(+0.00%)
Feb 02, 2023	11.40	11.40	10.30	10.60	21,259	-0.40(-3.64%)

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.