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 31, 2023	8.910	9.005	8.601	8.800	47,498	+0.24(+2.76%)
Jul 28, 2023	8.000	8.797	7.650	8.564	69,297	+0.91(+11.95%)
Jul 27, 2023	7.700	7.959	7.510	7.650	27,708	+0.04(+0.47%)
Jul 26, 2023	7.729	7.980	7.600	7.614	10,015	-0.12(-1.49%)
Jul 25, 2023	7.900	8.153	7.550	7.729	17,470	-0.24(-2.95%)
Jul 24, 2023	7.700	8.089	7.710	7.964	11,244	+0.08(+1.07%)
Jul 21, 2023	7.650	7.990	7.500	7.880	10,229	+0.18(+2.31%)
Jul 20, 2023	7.905	8.150	7.600	7.702	9,934	-0.20(-2.57%)
Jul 19, 2023	7.880	8.123	7.600	7.905	17,089	-0.13(-1.68%)
Jul 18, 2023	8.000	8.093	7.820	8.040	10,930	-0.03(-0.37%)
Jul 17, 2023	7.470	8.080	7.470	8.070	12,026	+0.44(+5.77%)
Jul 14, 2023	8.100	8.300	7.500	7.630	15,854	-0.45(-5.57%)
Jul 13, 2023	7.800	8.182	7.800	8.080	23,404	+0.41(+5.29%)
Jul 12, 2023	7.750	8.195	7.410	7.674	29,967	-0.25(-3.22%)
Jul 11, 2023	7.750	8.000	7.500	7.929	33,449	+0.19(+2.44%)
Jul 10, 2023	8.200	8.200	7.050	7.740	69,177	-0.22(-2.76%)
Jul 07, 2023	7.500	8.100	7.400	7.960	45,382	+0.21(+2.71%)
Jul 06, 2023	9.000	9.038	7.480	7.750	78,802	-0.96(-11.02%)
Jul 05, 2023	8.900	9.180	8.600	8.710	12,508	-0.19(-2.13%)

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.