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 (%)
Jan 29, 2021	33.90	34.70	32.20	33.00	63,400	-0.70(-2.08%)
Jan 28, 2021	35.10	36.00	33.10	33.70	32,356	-2.00(-5.60%)
Jan 27, 2021	35.50	37.20	34.80	35.70	35,608	-1.00(-2.72%)
Jan 26, 2021	36.90	37.40	36.10	36.70	29,754	-0.20(-0.54%)
Jan 25, 2021	38.00	38.20	36.43	36.90	49,652	-1.30(-3.40%)
Jan 22, 2021	37.50	38.50	37.50	38.20	37,900	-0.10(-0.26%)
Jan 21, 2021	38.50	38.60	37.50	38.30	29,843	-0.20(-0.52%)
Jan 20, 2021	38.90	39.20	37.50	38.50	34,066	-0.10(-0.26%)
Jan 19, 2021	39.00	39.00	38.10	38.60	31,008	+0.60(+1.58%)
Jan 15, 2021	39.20	39.41	37.70	38.00	33,800	-1.20(-3.06%)
Jan 14, 2021	39.20	39.40	37.90	39.20	33,800	+0.20(+0.51%)
Jan 13, 2021	39.90	39.90	38.00	39.00	21,077	-0.20(-0.51%)
Jan 12, 2021	37.30	39.50	36.40	39.20	56,456	+2.40(+6.52%)
Jan 11, 2021	38.10	38.10	36.30	36.80	48,249	-1.90(-4.91%)
Jan 08, 2021	39.10	39.40	37.75	38.70	43,270	-0.70(-1.78%)
Jan 07, 2021	38.80	39.50	38.30	39.40	47,217	+0.20(+0.51%)
Jan 06, 2021	40.30	40.70	38.30	39.20	65,844	+0.20(+0.51%)
Jan 05, 2021	39.00	39.80	38.40	39.00	41,912	-0.70(-1.76%)

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.