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 (%)
May 28, 2021 69.40 73.90 64.00 66.70 745,971 +2.60(+4.06%)
May 27, 2021 62.90 74.20 60.20 64.10 1,842,808 -4.30(-6.29%)
May 26, 2021 44.10 80.00 43.30 68.40 7,294,617 +25.00(+57.60%)
May 25, 2021 46.40 46.90 43.20 43.40 71,371 -2.30(-5.03%)
May 24, 2021 45.30 46.30 43.40 45.70 81,034 +0.20(+0.44%)
May 21, 2021 48.90 48.90 44.85 45.50 63,527 -2.20(-4.61%)
May 20, 2021 45.50 49.50 45.40 47.70 103,559 +2.20(+4.84%)
May 19, 2021 46.30 49.79 43.80 45.50 311,558 -2.80(-5.80%)
May 18, 2021 44.60 50.80 44.30 48.30 149,797 +4.50(+10.27%)
May 17, 2021 45.00 46.70 43.25 43.80 72,731 -0.80(-1.79%)
May 14, 2021 42.30 46.20 42.30 44.60 97,059 +2.30(+5.44%)
May 13, 2021 46.20 47.90 41.35 42.30 99,400 -4.40(-9.42%)
May 12, 2021 47.90 50.47 46.00 46.70 74,909 -1.80(-3.71%)
May 11, 2021 46.70 50.30 45.60 48.50 105,890 -3.20(-6.19%)
May 10, 2021 51.20 52.90 50.80 51.70 91,715 -3.50(-6.34%)
May 07, 2021 51.20 56.50 51.20 55.20 68,148 +1.80(+3.37%)
May 06, 2021 56.70 56.90 51.50 53.40 98,164 -4.40(-7.61%)
May 05, 2021 55.60 62.80 54.50 57.80 125,978 +1.90(+3.40%)
May 04, 2021 58.00 58.50 54.20 55.90 85,462 -3.70(-6.21%)
May 03, 2021 60.10 61.00 57.90 59.60 74,264 -1.30(-2.13%)
Apr 30, 2021 60.00 61.50 58.80 60.90 39,460 -0.10(-0.16%)
Apr 29, 2021 63.80 64.10 60.40 61.00 92,789 -2.40(-3.79%)
Apr 28, 2021 63.20 64.10 61.00 63.40 83,928 -0.60(-0.94%)
Apr 27, 2021 68.40 68.40 62.00 64.00 99,662 -3.20(-4.76%)
Apr 26, 2021 65.90 67.70 65.10 67.20 76,285 +0.90(+1.36%)
Apr 23, 2021 64.60 67.20 64.00 66.30 66,960 +2.00(+3.11%)
Apr 22, 2021 64.70 67.40 61.40 64.30 113,889 +1.30(+2.06%)
Apr 21, 2021 60.50 64.40 60.00 63.00 76,338 +1.30(+2.11%)
Apr 20, 2021 61.50 64.90 59.70 61.70 76,328 -2.60(-4.04%)
Apr 19, 2021 69.50 70.90 62.40 64.30 79,765 -3.90(-5.72%)
Apr 16, 2021 68.40 70.00 66.20 68.20 70,000 +0.20(+0.29%)
Apr 15, 2021 73.80 74.70 66.60 68.00 85,545 -4.50(-6.21%)
Apr 14, 2021 73.90 76.10 70.70 72.50 75,523 -1.40(-1.89%)
Apr 13, 2021 75.00 76.20 69.70 73.90 125,465 -1.90(-2.51%)
Apr 12, 2021 80.20 80.70 75.00 75.80 67,310 -3.80(-4.77%)
Apr 09, 2021 81.80 82.60 78.50 79.60 85,470 -1.80(-2.21%)
Apr 08, 2021 85.20 88.90 80.50 81.40 157,349 -1.10(-1.33%)
Apr 07, 2021 86.50 88.50 82.10 82.50 91,039 -6.70(-7.51%)
Apr 06, 2021 87.50 95.10 83.20 89.20 176,838 +4.00(+4.69%)
Apr 05, 2021 91.90 91.90 81.00 85.20 125,381 -6.20(-6.78%)
Apr 01, 2021 93.50 94.80 85.00 91.40 168,600 -0.10(-0.11%)
Mar 31, 2021 83.50 93.80 80.10 91.50 251,892 +5.10(+5.90%)
Mar 30, 2021 70.60 89.60 68.60 86.40 424,188 +15.80(+22.38%)
Mar 29, 2021 73.70 78.80 70.10 70.60 111,714 -5.20(-6.86%)
Mar 26, 2021 81.70 81.73 70.40 75.80 213,330 -4.20(-5.25%)
Mar 25, 2021 76.00 84.50 74.10 80.00 229,653 +2.10(+2.70%)
Mar 24, 2021 90.40 90.60 76.10 77.90 289,684 -8.20(-9.52%)
Mar 23, 2021 97.50 98.80 86.00 86.10 313,650 -7.70(-8.21%)
Mar 22, 2021 114.40 117.40 92.00 93.80 613,491 -19.30(-17.06%)
Mar 19, 2021 116.70 121.00 109.00 113.10 247,060 -1.80(-1.57%)
Mar 18, 2021 124.60 134.00 111.10 114.90 566,618 -8.60(-6.96%)
Mar 17, 2021 122.70 142.10 122.20 123.50 1,292,542 -13.00(-9.52%)
Mar 16, 2021 104.30 152.80 98.00 136.50 6,341,563 +31.10(+29.51%)
Mar 15, 2021 106.10 109.00 92.50 105.40 307,311 -0.90(-0.85%)
Mar 12, 2021 93.40 113.90 90.00 106.30 314,930 +1.00(+0.95%)
Mar 11, 2021 86.50 105.40 81.50 105.30 758,019 +26.30(+33.29%)
Mar 10, 2021 72.60 89.70 71.50 79.00 405,239 +10.60(+15.50%)
Mar 09, 2021 77.30 79.00 60.70 68.40 317,326 +0.20(+0.29%)
Mar 08, 2021 71.00 74.90 67.50 68.20 142,024 -4.50(-6.19%)
Mar 05, 2021 71.40 73.50 58.10 72.70 171,520 +6.70(+10.15%)
Mar 04, 2021 84.80 90.80 64.00 66.00 249,095 -20.10(-23.34%)
Mar 03, 2021 94.00 96.50 85.00 86.10 78,216 -3.30(-3.69%)
Mar 02, 2021 100.20 106.90 87.00 89.40 135,064 -9.70(-9.79%)
Mar 01, 2021 99.10 103.90 91.50 99.10 143,178 +18.50(+22.95%)
Feb 26, 2021 88.20 89.80 80.00 80.60 172,210 -10.80(-11.82%)
Feb 25, 2021 99.30 100.90 90.20 91.40 76,960 -9.20(-9.15%)
Feb 24, 2021 104.50 104.90 97.00 100.60 80,298 -0.20(-0.20%)
Feb 23, 2021 101.20 106.80 82.00 100.80 150,691 -10.80(-9.68%)
Feb 22, 2021 130.00 135.50 110.70 111.60 444,226 -8.80(-7.31%)
Feb 19, 2021 123.40 127.10 119.05 120.40 127,370 -3.20(-2.59%)
Feb 18, 2021 120.00 125.00 114.00 123.60 131,925 -4.00(-3.13%)
Feb 17, 2021 138.70 145.00 125.00 127.60 156,453 -6.10(-4.56%)
Feb 16, 2021 156.00 156.60 132.20 133.70 299,321 -24.50(-15.49%)
Feb 12, 2021 130.60 167.50 127.00 158.20 756,360 +31.70(+25.06%)
Feb 11, 2021 128.90 141.00 125.20 126.50 240,804 -1.10(-0.86%)
Feb 10, 2021 129.90 135.20 122.50 127.60 231,723 -7.00(-5.20%)
Feb 09, 2021 115.60 155.00 110.60 134.60 580,714 +6.70(+5.24%)
Feb 08, 2021 134.00 134.10 119.10 127.90 674,615 +13.90(+12.19%)
Feb 05, 2021 162.50 166.80 107.50 114.00 1,964,080 -30.90(-21.33%)
Feb 04, 2021 109.10 160.10 105.00 144.90 7,482,081 +59.90(+70.47%)
Feb 03, 2021 65.10 103.50 62.30 85.00 6,916,473 +33.40(+64.73%)
Feb 02, 2021 44.20 71.10 42.30 51.60 4,524,104 +15.10(+41.37%)
Feb 01, 2021 35.90 36.90 33.60 36.50 55,965 +3.50(+10.61%)
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%)
Jan 04, 2021 38.10 39.90 37.20 39.70 56,300 +0.90(+2.32%)
Dec 31, 2020 38.80 38.80 38.80 43,739 +0.50(+1.31%)
Dec 30, 2020 40.00 40.10 37.80 38.30 43,739 -0.90(-2.30%)
Dec 29, 2020 40.50 40.60 38.00 39.20 67,517 -0.80(-2.00%)
Dec 28, 2020 40.60 40.60 38.20 40.00 87,938 -0.60(-1.48%)
Dec 24, 2020 39.10 40.70 38.20 40.60 93,110 +0.00(+0.00%)
Dec 23, 2020 42.70 43.60 39.20 40.60 1,418,087 +4.40(+12.15%)
Dec 22, 2020 34.90 37.30 34.30 36.20 81,962 +0.60(+1.69%)
Dec 21, 2020 34.90 35.90 34.00 35.60 53,151 +0.30(+0.85%)
Dec 18, 2020 32.90 36.10 32.80 35.30 106,110 +1.80(+5.37%)
Dec 17, 2020 33.80 34.10 32.60 33.50 62,033 -0.10(-0.30%)
Dec 16, 2020 35.00 35.30 33.30 33.60 57,067 -1.70(-4.82%)
Dec 15, 2020 34.60 35.30 32.50 35.30 90,670 +0.60(+1.73%)
Dec 14, 2020 36.30 36.30 33.90 34.70 83,708 -0.30(-0.86%)
Dec 11, 2020 35.10 36.10 34.10 35.00 90,000 +0.30(+0.86%)
Dec 10, 2020 35.30 35.90 34.00 34.70 121,634 -0.80(-2.25%)
Dec 09, 2020 36.20 37.90 34.30 35.50 177,908 -1.80(-4.83%)
Dec 08, 2020 38.60 40.90 37.00 37.30 279,922 -0.70(-1.84%)
Dec 07, 2020 36.60 39.80 33.40 38.00 911,117 -0.20(-0.52%)
Dec 04, 2020 41.50 44.00 35.60 38.20 1,425,210 -9.70(-20.25%)
Dec 03, 2020 43.90 59.10 38.30 47.90 22,956,690 +24.30(+102.97%)
Dec 02, 2020 22.50 24.50 21.50 23.60 44,001 +1.10(+4.89%)
Dec 01, 2020 24.30 24.40 22.10 22.50 27,662 -1.70(-7.02%)
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%)
Nov 02, 2020 20.70 20.70 19.80 20.00 15,969 +0.40(+2.04%)
Oct 30, 2020 20.20 20.54 19.50 19.60 29,300 -0.80(-3.92%)
Oct 29, 2020 20.40 20.90 20.00 20.40 23,096 +0.20(+0.99%)
Oct 28, 2020 20.40 20.90 19.80 20.20 40,841 -0.40(-1.94%)
Oct 27, 2020 21.20 21.50 20.50 20.60 22,450 -0.60(-2.83%)
Oct 26, 2020 21.30 22.30 20.70 21.20 42,784 -0.70(-3.20%)
Oct 23, 2020 20.00 22.20 20.00 21.90 78,900 +1.70(+8.42%)
Oct 22, 2020 20.30 21.40 19.70 20.20 170,047 +0.00(+0.00%)
Oct 21, 2020 21.20 21.70 20.20 20.20 63,041 -1.00(-4.72%)
Oct 20, 2020 22.30 22.70 20.80 21.20 140,700 -1.40(-6.19%)
Oct 19, 2020 23.10 24.20 21.30 22.60 196,342 -0.90(-3.83%)
Oct 16, 2020 25.00 25.40 23.00 23.50 91,550 -0.50(-2.08%)
Oct 15, 2020 25.00 25.70 23.20 24.00 109,896 -1.40(-5.51%)
Oct 14, 2020 26.10 26.40 25.00 25.40 128,765 -0.60(-2.31%)
Oct 13, 2020 30.30 30.70 25.80 26.00 402,714 -5.50(-17.46%)
Oct 12, 2020 39.30 47.50 31.30 31.50 11,132,159 +5.00(+18.87%)
Oct 09, 2020 23.90 26.60 23.00 26.50 45,790 +3.60(+15.72%)
Oct 08, 2020 22.10 23.10 22.10 22.90 12,635 +0.80(+3.62%)
Oct 07, 2020 22.40 23.00 22.00 22.10 12,317 -0.40(-1.78%)
Oct 06, 2020 23.00 23.40 22.00 22.50 13,317 -0.10(-0.44%)
Oct 05, 2020 22.80 24.20 22.30 22.60 19,116 -0.40(-1.74%)
Oct 02, 2020 24.90 25.90 22.50 23.00 21,830 -2.70(-10.51%)
Oct 01, 2020 23.00 27.20 23.00 25.70 55,546 +3.10(+13.72%)
Sep 30, 2020 21.30 27.10 19.70 22.60 206,102 +0.90(+4.15%)
Sep 29, 2020 23.30 23.76 21.70 21.70 22,475 -1.80(-7.66%)
Sep 28, 2020 25.00 25.04 23.00 23.50 15,626 -1.00(-4.08%)
Sep 25, 2020 25.00 26.50 23.80 24.50 7,730 -0.60(-2.39%)
Sep 24, 2020 26.30 26.30 24.00 25.10 10,397 -1.80(-6.69%)
Sep 23, 2020 27.80 29.10 26.50 26.90 18,642 -0.80(-2.89%)
Sep 22, 2020 32.70 32.70 27.70 27.70 15,735 -5.00(-15.29%)
Sep 21, 2020 33.50 34.90 31.70 32.70 11,774 -1.60(-4.66%)
Sep 18, 2020 36.10 37.00 33.60 34.30 9,330 -2.00(-5.51%)
Sep 17, 2020 36.30 38.00 35.80 36.30 18,315 +0.00(+0.00%)
Sep 16, 2020 35.80 38.05 35.80 36.30 12,205 +0.50(+1.40%)
Sep 15, 2020 35.20 36.50 35.20 35.80 8,407 +0.60(+1.70%)
Sep 14, 2020 36.50 36.50 34.00 35.20 2,327 -0.50(-1.40%)
Sep 11, 2020 37.00 37.90 35.10 35.70 1,120 -1.30(-3.51%)
Sep 10, 2020 38.90 39.40 37.00 37.00 1,734 -2.50(-6.33%)
Sep 09, 2020 36.30 39.50 36.30 39.50 771 +2.70(+7.34%)
Sep 08, 2020 37.30 37.30 35.90 36.80 1,243 -0.40(-1.08%)
Sep 04, 2020 40.80 40.80 36.12 37.20 1,880 -1.50(-3.88%)
Sep 03, 2020 40.00 40.20 38.10 38.70 2,379 -1.30(-3.25%)
Sep 02, 2020 41.60 42.70 38.00 40.00 6,132 -2.20(-5.21%)
Sep 01, 2020 43.10 43.50 40.40 42.20 2,295 -1.40(-3.21%)
Aug 31, 2020 42.70 43.80 42.20 43.60 2,513 +2.10(+5.06%)
Aug 28, 2020 42.20 44.70 40.00 41.50 2,760 -0.50(-1.19%)
Aug 27, 2020 43.90 44.20 42.00 42.00 1,104 -1.10(-2.55%)
Aug 26, 2020 45.30 45.30 42.50 43.10 2,510 -0.33(-0.75%)
Aug 25, 2020 44.70 45.00 43.20 43.43 1,328 +0.33(+0.76%)
Aug 24, 2020 45.70 45.70 42.33 43.10 2,514 -1.90(-4.22%)
Aug 21, 2020 45.50 46.20 45.00 45.00 1,560 -0.20(-0.44%)
Aug 20, 2020 47.90 48.10 42.70 45.20 5,654 -2.80(-5.83%)
Aug 19, 2020 48.20 49.50 47.90 48.00 2,638 +0.50(+1.05%)
Aug 18, 2020 49.50 49.70 47.20 47.50 1,898 -3.60(-7.05%)
Aug 17, 2020 47.30 51.10 46.00 51.10 1,478 +6.10(+13.56%)
Aug 14, 2020 47.80 50.00 43.70 45.00 6,380 -5.00(-10.00%)
Aug 13, 2020 53.10 53.10 50.00 50.00 6,207 -1.40(-2.72%)
Aug 12, 2020 51.30 52.50 50.50 51.40 832 +0.40(+0.78%)
Aug 11, 2020 54.00 54.00 50.10 51.00 3,501 +0.10(+0.20%)
Aug 10, 2020 52.00 52.20 50.90 50.90 2,917 -1.10(-2.12%)
Aug 07, 2020 52.30 53.00 52.00 52.00 630 -1.00(-1.89%)
Aug 06, 2020 54.20 55.00 53.00 53.00 9,309 -0.50(-0.93%)
Aug 05, 2020 55.00 55.00 53.30 53.50 1,722 -0.50(-0.93%)
Aug 04, 2020 55.44 57.00 53.70 54.00 1,052 +1.20(+2.27%)
Aug 03, 2020 54.60 56.00 50.60 52.80 3,746 -1.70(-3.12%)
Jul 31, 2020 54.20 57.10 54.20 54.50 2,660 +1.20(+2.25%)
Jul 30, 2020 53.00 55.90 52.80 53.30 1,361 -1.50(-2.74%)
Jul 29, 2020 56.20 57.40 54.00 54.80 1,224 +0.40(+0.74%)
Jul 28, 2020 56.20 56.50 54.00 54.40 403 -1.50(-2.68%)
Jul 27, 2020 58.70 58.70 52.00 55.90 4,540 -3.10(-5.25%)
Jul 24, 2020 59.40 60.00 58.80 59.00 4,510 -2.50(-4.07%)
Jul 23, 2020 65.00 65.00 61.50 61.50 4,703 -2.90(-4.50%)
Jul 22, 2020 68.00 68.00 64.40 64.40 1,567 -3.70(-5.43%)
Jul 21, 2020 70.00 70.00 66.30 68.10 2,382 -2.60(-3.68%)
Jul 20, 2020 68.50 70.70 68.50 70.70 1,407 +1.50(+2.17%)
Jul 17, 2020 75.50 75.50 69.00 69.20 1,870 -1.50(-2.12%)
Jul 16, 2020 64.40 70.70 64.40 70.70 2,720 +0.70(+1.00%)
Jul 15, 2020 68.70 74.90 68.50 70.00 5,608 +0.90(+1.30%)
Jul 14, 2020 76.40 76.40 65.70 69.10 18,080 -12.90(-15.73%)
Jul 13, 2020 61.00 85.40 61.00 82.00 66,333 +22.70(+38.28%)
Jul 10, 2020 59.70 59.70 57.20 59.30 3,130 +0.60(+1.02%)
Jul 09, 2020 57.00 61.60 57.00 58.70 1,669 +0.70(+1.21%)
Jul 08, 2020 55.30 58.85 55.30 58.00 3,876 +1.80(+3.20%)
Jul 07, 2020 59.30 59.30 55.05 56.20 857 +0.00(+0.00%)
Jul 06, 2020 52.80 57.30 52.80 56.20 3,217 +3.40(+6.44%)
Jul 02, 2020 53.30 53.60 52.80 52.80 1,150 -0.80(-1.49%)
Jul 01, 2020 53.60 54.37 53.40 53.60 562 +0.00(+0.00%)
Jun 30, 2020 53.60 54.03 53.60 53.60 746 +0.05(+0.09%)
Jun 29, 2020 55.40 55.40 52.70 53.55 1,064 +0.75(+1.42%)
Jun 26, 2020 55.60 55.90 52.80 52.80 1,470 -2.80(-5.04%)
Jun 25, 2020 54.80 58.23 54.80 55.60 280 +0.00(+0.00%)
Jun 24, 2020 55.70 55.70 54.50 55.60 410 +0.80(+1.46%)
Jun 23, 2020 56.62 56.86 54.80 54.80 2,002 -2.60(-4.53%)
Jun 22, 2020 60.40 60.40 55.80 57.40 2,776 -2.40(-4.01%)
Jun 19, 2020 62.60 62.60 57.10 59.80 3,540 -0.30(-0.50%)
Jun 18, 2020 53.50 62.60 52.60 60.10 8,425 +7.30(+13.83%)
Jun 17, 2020 50.80 56.70 50.50 52.80 6,301 +2.00(+3.94%)
Jun 16, 2020 53.00 53.50 50.40 50.80 2,239 -1.80(-3.42%)
Jun 15, 2020 50.50 53.60 47.50 52.60 1,462 -1.40(-2.59%)
Jun 12, 2020 51.70 56.00 51.70 54.00 3,820 +2.70(+5.27%)
Jun 11, 2020 56.42 57.50 47.50 51.30 7,020 -7.70(-13.05%)
Jun 10, 2020 58.70 63.90 52.70 59.00 10,747 +0.40(+0.68%)
Jun 09, 2020 52.10 64.50 50.10 58.60 14,307 +11.00(+23.11%)
Jun 08, 2020 46.10 48.60 46.10 47.60 1,452 +1.50(+3.25%)
Jun 05, 2020 45.60 47.80 45.10 46.10 1,770 +0.55(+1.21%)
Jun 04, 2020 44.80 48.00 44.80 45.55 1,582 +1.15(+2.59%)
Jun 03, 2020 44.00 45.20 42.80 44.40 2,220 +1.65(+3.86%)
Jun 02, 2020 40.50 45.40 40.50 42.75 3,336 +2.25(+5.56%)
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.