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

Historical Prices

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.