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 (%)
Apr 28, 2023	7.100	7.300	6.800	7.105	12,511	+0.02(+0.21%)
Apr 27, 2023	6.800	7.274	6.800	7.090	3,852	+0.19(+2.75%)
Apr 26, 2023	7.190	7.250	6.700	6.900	16,165	-0.26(-3.63%)
Apr 25, 2023	7.300	7.270	7.100	7.160	4,998	-0.04(-0.61%)
Apr 24, 2023	7.206	7.350	7.000	7.204	2,412	-0.10(-1.32%)
Apr 21, 2023	7.460	7.460	7.103	7.300	858	+0.07(+1.01%)
Apr 20, 2023	7.560	7.584	7.200	7.227	7,262	+0.03(+0.38%)
Apr 19, 2023	7.128	7.800	7.100	7.200	21,316	+0.03(+0.35%)
Apr 18, 2023	7.000	7.300	6.900	7.175	6,186	+0.08(+1.06%)
Apr 17, 2023	6.800	7.399	6.750	7.100	7,692	+0.08(+1.18%)
Apr 14, 2023	7.027	7.300	6.699	7.017	12,718	-0.08(-1.17%)
Apr 13, 2023	7.300	7.300	6.900	7.100	6,281	+0.14(+2.04%)
Apr 12, 2023	7.190	7.200	6.811	6.958	6,094	-0.13(-1.79%)
Apr 11, 2023	7.100	7.400	6.901	7.085	14,355	-0.01(-0.21%)
Apr 10, 2023	7.150	7.299	7.000	7.100	12,332	-0.20(-2.74%)
Apr 06, 2023	6.931	7.450	6.931	7.300	15,227	+0.30(+4.29%)
Apr 05, 2023	6.900	7.100	6.901	7.000	5,187	+0.12(+1.76%)
Apr 04, 2023	7.151	7.152	6.812	6.879	14,127	-0.22(-3.10%)

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.