Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lizhi Inc ADR (NQ: LIZI )

0.8006 -0.0194 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2023 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 26, 2023 0.7800 0.8380 0.7521 0.8006 724,667 -0.02(-2.37%)
May 25, 2023 0.7902 0.8800 0.7231 0.8200 5,804,182 +0.12(+17.14%)
May 24, 2023 0.6870 0.7200 0.6700 0.7000 156,519 -0.01(-1.41%)
May 23, 2023 0.7000 0.7200 0.6756 0.7100 99,883 +0.01(+1.43%)
May 22, 2023 0.6700 0.7000 0.6644 0.7000 70,216 +0.02(+3.55%)
May 19, 2023 0.6700 0.6900 0.6600 0.6760 29,916 +0.01(+0.88%)
May 18, 2023 0.6600 0.6800 0.6600 0.6701 32,940 -0.01(-1.46%)
May 17, 2023 0.6400 0.6800 0.6360 0.6800 162,671 +0.01(+1.49%)
May 16, 2023 0.6700 0.6799 0.6400 0.6700 59,358 +0.01(+1.50%)
May 15, 2023 0.6400 0.6700 0.6400 0.6601 34,833 +0.01(+0.78%)
May 12, 2023 0.6899 0.6900 0.6550 0.6550 93,374 -0.03(-4.49%)
May 11, 2023 0.6900 0.7000 0.6600 0.6858 28,471 -0.00(-0.59%)
May 10, 2023 0.6700 0.6959 0.6500 0.6899 140,590 +0.03(+4.55%)
May 09, 2023 0.6623 0.6810 0.6500 0.6599 72,290 -0.00(-0.36%)
May 08, 2023 0.6720 0.6720 0.6461 0.6623 43,005 +0.02(+2.52%)
May 05, 2023 0.6688 0.6800 0.6250 0.6460 274,740 -0.03(-5.00%)
May 04, 2023 0.6880 0.6900 0.6600 0.6800 63,740 +0.01(+1.49%)
May 03, 2023 0.6900 0.7048 0.6100 0.6700 137,739 -0.02(-2.20%)
May 02, 2023 0.7600 0.7800 0.6800 0.6851 347,241 -0.06(-8.48%)
May 01, 2023 0.7100 0.7800 0.7125 0.7486 264,727 +0.04(+5.36%)
Apr 28, 2023 0.7100 0.7300 0.6800 0.7105 125,119 +0.00(+0.21%)
Apr 27, 2023 0.6800 0.7274 0.6800 0.7090 38,528 +0.02(+2.75%)
Apr 26, 2023 0.7190 0.7250 0.6700 0.6900 161,656 -0.03(-3.63%)
Apr 25, 2023 0.7300 0.7270 0.7100 0.7160 49,982 -0.00(-0.61%)
Apr 24, 2023 0.7206 0.7350 0.7000 0.7204 24,124 -0.01(-1.32%)
Apr 21, 2023 0.7460 0.7460 0.7103 0.7300 8,586 +0.01(+1.01%)
Apr 20, 2023 0.7560 0.7584 0.7200 0.7227 72,629 +0.00(+0.38%)
Apr 19, 2023 0.7128 0.7800 0.7100 0.7200 213,169 +0.00(+0.35%)
Apr 18, 2023 0.7000 0.7300 0.6900 0.7175 61,867 +0.01(+1.06%)
Apr 17, 2023 0.6800 0.7399 0.6750 0.7100 76,929 +0.01(+1.18%)
Apr 14, 2023 0.7027 0.7300 0.6699 0.7017 127,182 -0.01(-1.17%)
Apr 13, 2023 0.7300 0.7300 0.6900 0.7100 62,813 +0.01(+2.04%)
Apr 12, 2023 0.7190 0.7200 0.6811 0.6958 60,943 -0.01(-1.79%)
Apr 11, 2023 0.7100 0.7400 0.6901 0.7085 143,556 -0.00(-0.21%)
Apr 10, 2023 0.7150 0.7299 0.7000 0.7100 123,325 -0.02(-2.74%)
Apr 06, 2023 0.6931 0.7450 0.6931 0.7300 152,278 +0.03(+4.29%)
Apr 05, 2023 0.6900 0.7100 0.6901 0.7000 51,876 +0.01(+1.76%)
Apr 04, 2023 0.7151 0.7152 0.6812 0.6879 141,270 -0.02(-3.10%)
Apr 03, 2023 0.7345 0.7775 0.6827 0.7099 389,462 -0.04(-5.89%)
Mar 31, 2023 0.7857 0.7900 0.7010 0.7543 212,924 -0.03(-3.91%)
Mar 30, 2023 0.8300 0.8400 0.7600 0.7850 307,029 +0.02(+2.61%)
Mar 29, 2023 0.7100 0.7788 0.7100 0.7650 296,075 +0.07(+10.07%)
Mar 28, 2023 0.6800 0.7200 0.6808 0.6950 88,149 +0.01(+0.72%)
Mar 27, 2023 0.6663 0.6900 0.6519 0.6900 110,827 +0.01(+1.47%)
Mar 24, 2023 0.6800 0.6800 0.6601 0.6800 68,049 +0.00(+0.35%)
Mar 23, 2023 0.6515 0.6930 0.6500 0.6776 199,296 +0.05(+7.56%)
Mar 22, 2023 0.6500 0.6849 0.6300 0.6300 1,414,983 -0.02(-3.08%)
Mar 21, 2023 0.7100 0.7300 0.6000 0.6500 1,629,699 -0.08(-10.75%)
Mar 20, 2023 0.7400 0.7700 0.7160 0.7283 203,514 -0.04(-5.42%)
Mar 17, 2023 0.7800 0.8150 0.7300 0.7700 125,695 -0.01(-1.87%)
Mar 16, 2023 0.7800 0.7998 0.7650 0.7847 306,724 +0.02(+3.25%)
Mar 15, 2023 0.7800 0.8000 0.7400 0.7600 176,578 -0.01(-1.66%)
Mar 14, 2023 0.7231 0.8498 0.7100 0.7728 336,534 +0.05(+6.87%)
Mar 13, 2023 0.7100 0.7484 0.6661 0.7231 296,930 +0.00(+0.43%)
Mar 10, 2023 0.7799 0.7799 0.7000 0.7200 199,578 -0.05(-6.51%)
Mar 09, 2023 0.8100 0.8150 0.7552 0.7701 218,857 -0.03(-3.74%)
Mar 08, 2023 0.8080 0.8281 0.7660 0.8000 79,078 +0.01(+1.23%)
Mar 07, 2023 0.8001 0.8400 0.7901 0.7903 72,605 -0.01(-1.22%)
Mar 06, 2023 0.8811 0.8811 0.7600 0.8001 296,398 -0.08(-8.96%)
Mar 03, 2023 0.8200 0.8900 0.8200 0.8788 183,334 +0.06(+7.47%)
Mar 02, 2023 0.7683 0.8200 0.7651 0.8177 163,234 +0.05(+6.87%)
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.