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 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%)

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.