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 (%)
Mar 31, 2023 7.857 7.900 7.010 7.543 21,292 -0.31(-3.91%)
Mar 30, 2023 8.300 8.400 7.600 7.850 30,702 +0.20(+2.61%)
Mar 29, 2023 7.100 7.788 7.100 7.650 29,607 +0.70(+10.07%)
Mar 28, 2023 6.800 7.200 6.808 6.950 8,814 +0.05(+0.72%)
Mar 27, 2023 6.663 6.900 6.519 6.900 11,082 +0.10(+1.47%)
Mar 24, 2023 6.800 6.800 6.601 6.800 6,804 +0.02(+0.35%)
Mar 23, 2023 6.515 6.930 6.500 6.776 19,929 +0.48(+7.56%)
Mar 22, 2023 6.500 6.849 6.300 6.300 141,498 -0.20(-3.08%)
Mar 21, 2023 7.100 7.300 6.000 6.500 162,970 -0.78(-10.75%)
Mar 20, 2023 7.400 7.700 7.160 7.283 20,351 -0.42(-5.42%)
Mar 17, 2023 7.800 8.150 7.300 7.700 12,569 -0.15(-1.87%)
Mar 16, 2023 7.800 7.998 7.650 7.847 30,672 +0.25(+3.25%)
Mar 15, 2023 7.800 8.000 7.400 7.600 17,657 -0.13(-1.66%)
Mar 14, 2023 7.231 8.498 7.100 7.728 33,653 +0.50(+6.87%)
Mar 13, 2023 7.100 7.484 6.661 7.231 29,693 +0.03(+0.43%)
Mar 10, 2023 7.799 7.799 7.000 7.200 19,957 -0.50(-6.51%)
Mar 09, 2023 8.100 8.150 7.552 7.701 21,885 -0.30(-3.74%)
Mar 08, 2023 8.080 8.281 7.660 8.000 7,907 +0.10(+1.23%)
Mar 07, 2023 8.001 8.400 7.901 7.903 7,260 -0.10(-1.22%)
Mar 06, 2023 8.811 8.811 7.600 8.001 29,639 -0.79(-8.96%)
Mar 03, 2023 8.200 8.900 8.200 8.788 18,333 +0.61(+7.47%)
Mar 02, 2023 7.683 8.200 7.651 8.177 16,323 +0.53(+6.87%)
Mar 01, 2023 8.400 8.800 7.507 7.651 55,656 -0.60(-7.26%)
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%)
Feb 01, 2023 9.700 11.00 9.600 11.00 28,506 +1.20(+12.24%)
Jan 31, 2023 10.50 10.50 9.200 9.800 48,091 -0.10(-1.01%)
Jan 30, 2023 10.60 10.80 9.600 9.900 46,272 -0.70(-6.60%)
Jan 27, 2023 10.90 10.90 10.10 10.60 23,139 -0.10(-0.93%)
Jan 26, 2023 11.30 11.30 10.20 10.70 35,664 -0.10(-0.93%)
Jan 25, 2023 11.00 11.00 10.10 10.80 31,941 +0.10(+0.93%)
Jan 24, 2023 10.90 11.20 10.50 10.70 17,311 +0.10(+0.94%)
Jan 23, 2023 10.00 10.90 9.401 10.60 38,299 +1.09(+11.46%)
Jan 20, 2023 9.606 9.890 9.362 9.510 17,697 +0.21(+2.26%)
Jan 19, 2023 9.200 9.500 9.200 9.300 5,922 +0.30(+3.33%)
Jan 18, 2023 9.500 10.00 9.000 9.000 16,193 -0.30(-3.23%)
Jan 17, 2023 9.900 10.50 9.200 9.300 20,365 -0.48(-4.93%)
Jan 13, 2023 10.10 10.10 9.000 9.782 96,357 -0.72(-6.84%)
Jan 12, 2023 11.20 11.20 9.800 10.50 24,449 -0.50(-4.55%)
Jan 11, 2023 11.80 11.80 10.80 11.00 29,534 -0.40(-3.51%)
Jan 10, 2023 9.800 11.80 9.499 11.40 51,352 +1.60(+16.33%)
Jan 09, 2023 9.700 11.89 9.600 9.800 126,564 +0.20(+2.08%)
Jan 06, 2023 9.000 9.700 8.000 9.600 50,952 +1.40(+17.06%)
Jan 05, 2023 7.300 9.300 7.300 8.201 74,822 +1.19(+16.99%)
Jan 04, 2023 6.250 7.200 6.250 7.010 37,502 +1.11(+18.81%)
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.