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%)
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.