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 (%)
Nov 30, 2020	24.60	24.80	23.00	24.20	18,400	-0.10(-0.41%)
Nov 27, 2020	24.70	24.90	24.21	24.30	27,900	+0.30(+1.25%)
Nov 25, 2020	24.50	25.00	23.80	24.00	30,060	-0.70(-2.83%)
Nov 24, 2020	24.50	24.80	23.70	24.70	40,928	-0.10(-0.40%)
Nov 23, 2020	24.60	25.80	24.10	24.80	40,052	+0.20(+0.81%)
Nov 20, 2020	25.80	25.80	24.10	24.60	42,960	-0.70(-2.77%)
Nov 19, 2020	25.00	26.50	24.40	25.30	121,027	+0.80(+3.27%)
Nov 18, 2020	23.60	25.05	23.28	24.50	41,174	+0.80(+3.38%)
Nov 17, 2020	23.40	23.70	23.00	23.70	10,503	-0.10(-0.42%)
Nov 16, 2020	21.20	24.20	21.20	23.80	46,460	+2.60(+12.26%)
Nov 13, 2020	21.40	21.40	20.60	21.20	13,640	+0.10(+0.47%)
Nov 12, 2020	21.90	22.30	20.80	21.10	15,414	-1.20(-5.38%)
Nov 11, 2020	22.00	22.30	21.50	22.30	11,343	+1.00(+4.69%)
Nov 10, 2020	21.00	22.90	21.00	21.30	39,656	-2.50(-10.50%)
Nov 09, 2020	23.80	24.70	22.20	23.80	42,448	+0.40(+1.71%)
Nov 06, 2020	21.00	23.40	20.70	23.40	75,570	+2.30(+10.90%)
Nov 05, 2020	21.00	21.30	20.50	21.10	21,415	+0.10(+0.48%)
Nov 04, 2020	21.50	21.50	20.50	21.00	25,816	+0.30(+1.45%)
Nov 03, 2020	20.10	20.90	20.10	20.70	9,287	+0.70(+3.50%)

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.