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 (%)
Jan 24, 2024 2.800 0 +0.06(+2.19%)
Jan 23, 2024 2.710 2.800 2.700 2.740 24,908 -0.01(-0.36%)
Jan 22, 2024 2.700 2.780 2.600 2.750 21,208 -0.04(-1.36%)
Jan 19, 2024 2.725 2.800 2.725 2.788 21,021 +0.04(+1.38%)
Jan 18, 2024 2.780 2.800 2.740 2.750 49,636 +0.02(+0.73%)
Jan 17, 2024 2.640 2.745 2.640 2.730 7,385 -0.03(-1.09%)
Jan 16, 2024 2.770 2.800 2.750 2.760 21,204 -0.02(-0.72%)
Jan 12, 2024 2.730 2.800 2.730 2.780 44,461 +0.02(+0.72%)
Jan 11, 2024 2.720 2.780 2.670 2.760 20,206 +0.06(+2.22%)
Jan 10, 2024 2.700 2.780 2.700 2.700 25,251 -0.04(-1.46%)
Jan 09, 2024 2.790 2.800 2.730 2.740 36,264 -0.03(-1.08%)
Jan 08, 2024 2.790 2.800 2.710 2.770 30,204 +0.00(+0.00%)
Jan 05, 2024 2.725 2.770 2.725 2.770 11,682 +0.09(+3.36%)
Jan 04, 2024 2.720 2.720 2.621 2.680 41,783 -0.05(-1.83%)
Jan 03, 2024 2.670 2.771 2.670 2.730 27,772 -0.04(-1.44%)
Jan 02, 2024 2.660 2.800 2.660 2.770 49,112 +0.03(+1.09%)
Dec 29, 2023 2.960 3.067 2.730 2.740 84,026 -0.27(-8.97%)
Dec 28, 2023 2.960 3.030 2.900 3.010 28,011 +0.03(+1.01%)
Dec 27, 2023 2.960 3.080 2.951 2.980 67,531 +0.04(+1.36%)
Dec 26, 2023 2.750 3.000 2.710 2.940 117,374 +0.19(+6.91%)
Dec 22, 2023 2.780 2.860 2.680 2.750 57,783 +0.03(+1.10%)
Dec 21, 2023 2.350 2.810 2.350 2.720 453,121 +0.37(+15.75%)
Dec 20, 2023 2.440 2.440 2.350 2.350 8,010 -0.03(-1.26%)
Dec 19, 2023 2.400 2.454 2.373 2.380 11,347 +0.01(+0.43%)
Dec 18, 2023 2.480 2.480 2.320 2.370 19,549 -0.07(-2.87%)
Dec 15, 2023 2.500 2.502 2.304 2.440 20,756 -0.06(-2.44%)
Dec 14, 2023 2.460 2.620 2.450 2.501 74,178 -0.02(-0.75%)
Dec 13, 2023 2.660 2.662 2.390 2.520 176,264 +0.23(+10.04%)
Dec 12, 2023 2.400 2.400 2.240 2.290 19,960 -0.07(-2.86%)
Dec 11, 2023 2.400 2.430 2.310 2.357 16,734 -0.07(-2.82%)
Dec 08, 2023 2.620 2.620 2.410 2.426 38,144 -0.09(-3.73%)
Dec 07, 2023 2.350 2.630 2.254 2.520 110,565 +0.23(+10.04%)
Dec 06, 2023 2.290 2.340 2.220 2.290 26,576 +0.02(+0.88%)
Dec 05, 2023 2.340 2.350 2.270 2.270 29,601 -0.08(-3.40%)
Dec 04, 2023 2.610 2.720 2.300 2.350 180,911 -0.31(-11.65%)
Dec 01, 2023 2.860 2.886 2.480 2.660 83,750 -0.22(-7.64%)
Nov 30, 2023 3.030 3.080 2.810 2.880 185,257 -1.02(-26.13%)
Nov 29, 2023 3.670 3.898 3.670 3.898 46,243 +0.08(+2.05%)
Nov 28, 2023 3.750 3.820 3.690 3.820 16,061 +0.00(+0.00%)
Nov 27, 2023 3.836 3.836 3.730 3.820 12,151 +0.00(+0.13%)
Nov 24, 2023 3.800 3.960 3.750 3.815 12,174 +0.02(+0.66%)
Nov 22, 2023 3.780 3.850 3.780 3.790 4,391 +0.01(+0.22%)
Nov 21, 2023 3.900 3.950 3.660 3.781 6,350 -0.11(-2.79%)
Nov 20, 2023 3.880 3.970 3.880 3.890 7,038 +0.07(+1.83%)
Nov 17, 2023 3.725 3.841 3.725 3.820 5,221 +0.07(+1.87%)
Nov 16, 2023 3.707 3.840 3.707 3.750 5,556 -0.02(-0.53%)
Nov 15, 2023 3.700 3.900 3.700 3.770 12,417 +0.11(+3.01%)
Nov 14, 2023 3.720 3.720 3.560 3.660 3,993 +0.11(+3.10%)
Nov 13, 2023 3.720 3.720 3.500 3.550 13,145 -0.05(-1.28%)
Nov 10, 2023 3.551 3.630 3.551 3.596 7,864 -0.08(-2.30%)
Nov 09, 2023 3.680 3.740 3.650 3.681 5,718 +0.04(+0.98%)
Nov 08, 2023 3.590 3.645 3.550 3.645 5,273 +0.03(+0.97%)
Nov 07, 2023 3.610 3.650 3.570 3.610 5,145 -0.06(-1.63%)
Nov 06, 2023 3.770 3.770 3.670 3.670 6,305 -0.03(-0.81%)
Nov 03, 2023 3.460 3.730 3.460 3.700 15,214 +0.21(+6.02%)
Nov 02, 2023 3.400 3.570 3.400 3.490 9,188 +0.10(+2.95%)
Nov 01, 2023 3.341 3.479 3.341 3.390 10,063 -0.10(-2.87%)
Oct 31, 2023 3.550 3.550 3.270 3.490 27,101 -0.04(-1.13%)
Oct 30, 2023 3.620 3.640 3.450 3.530 20,552 -0.07(-1.94%)
Oct 27, 2023 3.860 3.920 3.270 3.600 96,878 -0.27(-6.98%)
Oct 26, 2023 3.930 4.020 3.820 3.870 16,962 -0.17(-4.21%)
Oct 25, 2023 4.100 4.150 3.900 4.040 25,684 -0.16(-3.72%)
Oct 24, 2023 3.905 4.240 3.905 4.196 36,457 +0.33(+8.54%)
Oct 23, 2023 3.940 3.940 3.740 3.866 22,037 -0.06(-1.61%)
Oct 20, 2023 4.040 4.070 3.750 3.929 38,393 -0.05(-1.27%)
Oct 19, 2023 3.850 4.354 3.820 3.980 255,167 +0.30(+8.15%)
Oct 18, 2023 3.610 3.770 3.560 3.680 26,928 +0.02(+0.63%)
Oct 17, 2023 3.640 3.657 3.645 3.657 1,682 +0.01(+0.19%)
Oct 16, 2023 3.635 3.715 3.603 3.650 7,486 +0.04(+1.11%)
Oct 13, 2023 3.670 3.670 3.571 3.610 15,024 -0.08(-2.17%)
Oct 12, 2023 3.740 3.750 3.690 3.690 6,808 -0.11(-2.89%)
Oct 11, 2023 3.800 3.830 3.740 3.800 5,511 -0.02(-0.52%)
Oct 10, 2023 3.750 3.833 3.730 3.820 18,752 -0.01(-0.26%)
Oct 09, 2023 3.830 3.830 3.724 3.830 5,069 +0.00(+0.00%)
Oct 06, 2023 3.690 3.900 3.650 3.830 25,039 +0.13(+3.51%)
Oct 05, 2023 3.694 3.800 3.676 3.700 11,285 -0.03(-0.80%)
Oct 04, 2023 3.720 3.730 3.630 3.730 12,025 -0.02(-0.53%)
Oct 03, 2023 3.800 3.800 3.639 3.750 9,110 -0.05(-1.32%)
Oct 02, 2023 3.850 3.870 3.760 3.800 13,044 -0.06(-1.55%)
Sep 29, 2023 3.830 3.870 3.740 3.860 10,068 +0.05(+1.31%)
Sep 28, 2023 3.700 3.870 3.500 3.810 46,695 +0.18(+4.96%)
Sep 27, 2023 3.650 3.770 3.620 3.630 20,365 -0.08(-2.02%)
Sep 26, 2023 3.750 3.810 3.670 3.705 74,105 -0.13(-3.52%)
Sep 25, 2023 3.980 3.860 3.840 3.840 23,746 -0.14(-3.52%)
Sep 22, 2023 3.930 4.059 3.800 3.980 30,457 +0.03(+0.76%)
Sep 21, 2023 3.880 4.070 3.780 3.950 60,264 +0.09(+2.33%)
Sep 20, 2023 3.980 4.600 3.640 3.860 300,198 -0.48(-11.06%)
Sep 19, 2023 4.500 4.570 4.300 4.340 20,731 -0.23(-5.03%)
Sep 18, 2023 4.400 4.645 4.300 4.570 10,408 +0.08(+1.76%)
Sep 15, 2023 4.515 4.920 4.310 4.491 7,444 -0.14(-3.00%)
Sep 14, 2023 4.700 4.935 4.510 4.630 18,774 +0.00(+0.04%)
Sep 13, 2023 4.620 4.932 4.605 4.628 7,532 -0.07(-1.53%)
Sep 12, 2023 4.700 5.299 4.610 4.700 28,628 +0.06(+1.29%)
Sep 11, 2023 4.734 5.040 4.512 4.640 26,018 -0.04(-0.88%)
Sep 08, 2023 4.750 4.960 4.602 4.681 23,228 -0.10(-2.07%)
Sep 07, 2023 5.000 5.053 4.631 4.780 53,666 -0.34(-6.68%)
Sep 06, 2023 5.413 5.413 5.005 5.122 16,099 -0.18(-3.36%)
Sep 05, 2023 5.500 5.820 5.231 5.300 13,998 -0.24(-4.38%)
Sep 01, 2023 6.100 6.194 5.100 5.543 91,222 -0.67(-10.74%)
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%)
Aug 01, 2023 8.400 8.700 8.202 8.390 11,167 -0.41(-4.66%)
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%)
Jul 03, 2023 8.999 9.136 8.700 8.900 13,532 -0.20(-2.20%)
Jun 30, 2023 9.350 9.467 8.766 9.100 24,481 -0.10(-1.12%)
Jun 29, 2023 10.20 10.35 9.005 9.203 42,457 -1.00(-9.77%)
Jun 28, 2023 10.00 10.30 9.901 10.20 10,466 +0.26(+2.62%)
Jun 27, 2023 10.30 10.40 9.940 9.940 7,579 -0.16(-1.58%)
Jun 26, 2023 10.20 10.20 9.500 10.10 19,438 -0.10(-0.98%)
Jun 23, 2023 10.10 10.30 9.510 10.20 6,668 +0.10(+1.00%)
Jun 22, 2023 10.70 10.80 9.960 10.10 34,248 -0.50(-4.73%)
Jun 21, 2023 9.300 10.90 9.000 10.60 37,755 +0.89(+9.17%)
Jun 20, 2023 10.90 10.90 9.600 9.710 31,195 -1.19(-10.92%)
Jun 16, 2023 11.00 12.20 10.30 10.90 89,901 +0.30(+2.83%)
Jun 15, 2023 9.300 10.90 9.130 10.60 239,834 +1.11(+11.68%)
Jun 14, 2023 9.400 9.690 9.000 9.491 162,210 +0.47(+5.21%)
Jun 13, 2023 9.300 9.690 8.819 9.021 21,166 -0.28(-3.00%)
Jun 12, 2023 8.897 9.500 8.731 9.300 25,152 +0.57(+6.54%)
Jun 09, 2023 9.000 9.602 8.600 8.729 35,220 -0.17(-1.92%)
Jun 08, 2023 8.800 9.100 8.502 8.900 22,231 +0.29(+3.37%)
Jun 07, 2023 8.700 8.900 8.420 8.610 7,843 +0.01(+0.12%)
Jun 06, 2023 8.100 8.800 8.083 8.600 17,173 +0.02(+0.22%)
Jun 05, 2023 8.600 9.030 8.460 8.581 24,307 +0.08(+0.98%)
Jun 02, 2023 8.400 8.598 8.000 8.498 25,895 +0.06(+0.70%)
Jun 01, 2023 8.300 8.720 8.100 8.439 14,913 +0.04(+0.45%)
May 31, 2023 9.200 9.172 8.299 8.401 44,795 -0.75(-8.19%)
May 30, 2023 8.000 9.200 7.810 9.150 110,968 +1.14(+14.29%)
May 26, 2023 7.800 8.380 7.521 8.006 72,466 -0.19(-2.37%)
May 25, 2023 7.902 8.800 7.231 8.200 580,418 +1.20(+17.14%)
May 24, 2023 6.870 7.200 6.700 7.000 15,651 -0.10(-1.41%)
May 23, 2023 7.000 7.200 6.756 7.100 9,988 +0.10(+1.43%)
May 22, 2023 6.700 7.000 6.644 7.000 7,021 +0.24(+3.55%)
May 19, 2023 6.700 6.900 6.600 6.760 2,991 +0.06(+0.88%)
May 18, 2023 6.600 6.800 6.600 6.701 3,294 -0.10(-1.46%)
May 17, 2023 6.400 6.800 6.360 6.800 16,267 +0.10(+1.49%)
May 16, 2023 6.700 6.799 6.400 6.700 5,935 +0.10(+1.50%)
May 15, 2023 6.400 6.700 6.400 6.601 3,483 +0.05(+0.78%)
May 12, 2023 6.899 6.900 6.550 6.550 9,337 -0.31(-4.49%)
May 11, 2023 6.900 7.000 6.600 6.858 2,847 -0.04(-0.59%)
May 10, 2023 6.700 6.959 6.500 6.899 14,059 +0.30(+4.55%)
May 09, 2023 6.623 6.810 6.500 6.599 7,229 -0.02(-0.36%)
May 08, 2023 6.720 6.720 6.461 6.623 4,300 +0.16(+2.52%)
May 05, 2023 6.688 6.800 6.250 6.460 27,474 -0.34(-5.00%)
May 04, 2023 6.880 6.900 6.600 6.800 6,374 +0.10(+1.49%)
May 03, 2023 6.900 7.048 6.100 6.700 13,773 -0.15(-2.20%)
May 02, 2023 7.600 7.800 6.800 6.851 34,724 -0.63(-8.48%)
May 01, 2023 7.100 7.800 7.125 7.486 26,472 +0.38(+5.36%)
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.