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 (%)
May 29, 2020	41.00	42.80	41.00	41.00	890	-0.60(-1.44%)
May 28, 2020	42.90	42.90	40.20	41.60	2,856	-0.90(-2.12%)
May 27, 2020	44.40	44.40	41.60	42.50	2,029	-1.50(-3.41%)
May 26, 2020	44.20	46.40	43.80	44.00	3,433	+0.50(+1.15%)
May 22, 2020	45.90	46.80	42.30	43.50	2,050	-4.00(-8.42%)
May 21, 2020	48.60	48.60	45.70	47.50	571	-1.14(-2.34%)
May 20, 2020	47.50	50.00	46.05	48.64	1,257	+1.14(+2.39%)
May 19, 2020	45.10	48.00	45.10	47.50	1,317	+0.50(+1.06%)
May 18, 2020	47.90	47.90	45.60	47.00	1,804	+1.60(+3.52%)
May 15, 2020	46.20	48.50	45.20	45.40	830	+0.80(+1.79%)
May 14, 2020	46.00	46.60	43.20	44.60	2,092	-0.60(-1.33%)
May 13, 2020	47.00	48.00	45.20	45.20	1,195	-0.80(-1.74%)
May 12, 2020	47.70	48.90	46.00	46.00	1,279	-2.50(-5.15%)
May 11, 2020	47.20	49.50	46.00	48.50	1,336	+0.50(+1.04%)
May 08, 2020	48.80	50.90	46.00	48.00	1,440	+1.50(+3.23%)
May 07, 2020	45.00	48.79	45.00	46.50	2,653	-0.50(-1.06%)
May 06, 2020	50.50	52.00	47.00	47.00	1,802	-3.10(-6.19%)
May 05, 2020	54.40	54.70	50.10	50.10	1,115	-2.30(-4.39%)
May 04, 2020	51.90	52.50	51.30	52.40	723	+2.20(+4.38%)

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.